Hecla Mining Stock Price History, HL Historical Prices

Add to My Stocks
$3.87 $0.04 (1.04%) HL stock closing price Jun 22, 2018 (Closing)

Hecla Mining stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Hecla Mining P/E ratio, and PS ratio. The Hecla Mining stock price history chart shows that the stock price was at a high of $7.24 on Nov 09, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 3.85 3.91 3.81 3.87 3,316,061 - 2.69
2018-06-20 3.86 3.86 3.8 3.83 1,720,865 - 2.66
2018-06-19 3.81 3.84 3.75 3.83 2,172,382 - 2.66
2018-06-18 3.84 3.86 3.8 3.85 1,991,607 - 2.67
2018-06-15 3.88 3.9 3.8 3.84 7,862,419 - 2.67
2018-06-14 3.96 3.99 3.85 3.91 3,087,234 - 2.72
2018-06-13 3.93 3.96 3.86 3.92 2,693,625 - 2.72
2018-06-12 3.8 3.93 3.8 3.93 3,646,627 - 2.73
2018-06-11 3.75 3.83 3.74 3.82 4,669,333 - 2.65
2018-06-08 3.82 3.84 3.73 3.74 2,360,404 - 2.6
2018-06-07 3.77 3.84 3.75 3.78 5,277,417 - 2.63
2018-06-06 3.76 3.79 3.71 3.78 3,694,163 - 2.63
2018-06-05 3.63 3.75 3.62 3.73 5,287,698 - 2.59
2018-06-04 3.73 3.73 3.61 3.61 3,060,090 - 2.51
2018-06-01 3.77 3.79 3.69 3.71 3,291,000 - 2.58
2018-05-31 3.9 3.92 3.76 3.76 4,093,521 - 2.61
2018-05-30 3.92 3.96 3.87 3.89 3,809,776 - 2.7
2018-05-29 3.91 4.01 3.88 3.89 6,213,965 - 2.7
2018-05-25 3.95 4.01 3.91 3.96 3,551,697 - 2.75
2018-05-24 4 4.02 3.95 3.97 3,918,160 - 2.76
2018-05-23 3.93 3.99 3.88 3.96 3,059,736 - 2.75
2018-05-22 3.97 4.05 3.92 3.93 3,592,938 - 2.73
2018-05-21 3.97 4 3.89 3.98 3,009,301 - 2.76
2018-05-18 3.95 4.01 3.9 3.96 4,129,195 - 2.75
2018-05-17 3.89 3.95 3.89 3.95 3,379,101 - 2.74
2018-05-16 3.89 3.93 3.86 3.9 2,641,043 - 2.71
2018-05-15 3.86 3.94 3.84 3.91 3,578,923 - 2.72
2018-05-14 3.95 3.96 3.88 3.92 2,544,602 - 2.72
2018-05-11 3.97 4.02 3.91 3.93 2,498,845 - 2.73
2018-05-10 3.97 4.15 3.88 3.96 5,881,132 - 2.74
2018-05-09 3.98 3.99 3.92 3.95 3,006,106 - 2.73
2018-05-08 3.95 3.98 3.86 3.97 3,323,784 - 2.74
2018-05-07 3.92 3.99 3.9 3.96 2,525,724 - 2.74
2018-05-04 3.84 3.96 3.84 3.93 2,059,081 - 2.71
2018-05-03 3.9 3.94 3.85 3.87 2,302,713 - 2.67
2018-05-02 3.86 3.93 3.81 3.87 4,529,786 - 2.67
2018-05-01 3.8 3.87 3.78 3.85 2,783,889 - 2.66
2018-04-30 3.78 3.89 3.76 3.83 6,333,634 - 2.65
2018-04-27 3.85 3.89 3.8 3.85 3,257,541 - 2.66
2018-04-26 3.93 3.99 3.86 3.86 3,687,827 - 2.67
2018-04-25 3.85 3.96 3.81 3.9 3,014,628 - 2.69
2018-04-24 3.81 3.88 3.76 3.88 2,739,536 - 2.68
2018-04-23 3.83 3.87 3.76 3.78 3,010,599 - 2.61
2018-04-20 3.89 3.93 3.81 3.92 3,057,842 - 2.71
2018-04-19 3.89 3.98 3.86 3.92 4,077,350 - 2.71
2018-04-18 3.8 3.92 3.78 3.83 6,739,331 - 2.65
2018-04-17 3.67 3.76 3.65 3.76 4,033,741 - 2.6
2018-04-16 3.76 3.76 3.63 3.65 3,312,423 - 2.52
2018-04-13 3.73 3.77 3.7 3.76 3,160,093 - 2.6
2018-04-12 3.68 3.76 3.62 3.71 3,572,734 - 2.56
2018-04-11 3.63 3.72 3.62 3.69 6,215,207 - 2.55
2018-04-10 3.62 3.65 3.56 3.62 3,412,729 - 2.5
2018-04-09 3.61 3.63 3.51 3.58 2,810,746 - 2.47
2018-04-06 3.7 3.71 3.58 3.63 4,892,971 - 2.51
2018-04-05 3.56 3.71 3.56 3.69 4,333,331 - 2.55
2018-04-04 3.56 3.66 3.55 3.6 2,742,079 - 2.49
2018-04-03 3.58 3.64 3.49 3.57 5,281,838 - 2.47
2018-04-02 3.7 3.77 3.59 3.63 3,973,691 - 2.51
2018-03-30 0 0 0 3.67 0 - -
2018-03-29 3.61 3.68 3.57 3.67 3,217,092 - 2.54
2018-03-28 3.57 3.65 3.54 3.6 4,631,001 - 2.49
2018-03-27 3.6 3.61 3.53 3.57 4,441,245 - 2.47
2018-03-26 3.72 3.72 3.6 3.63 3,689,047 - 2.51
2018-03-23 3.62 3.71 3.57 3.65 5,780,943 - 2.52
2018-03-22 3.54 3.63 3.51 3.55 4,784,670 - 2.45
2018-03-21 3.31 3.58 3.3 3.56 8,963,322 - 2.46
2018-03-20 3.36 3.36 3.25 3.27 6,413,586 - 2.26
2018-03-19 3.52 3.64 3.32 3.33 21,340,888 - 2.3
2018-03-16 3.87 3.92 3.79 3.85 8,150,597 - 2.66
2018-03-15 3.96 3.98 3.85 3.86 2,164,449 - 2.67
2018-03-14 4.03 4.04 3.95 3.97 2,548,764 - 2.74
2018-03-13 3.95 4.04 3.93 4.04 3,061,897 - 2.79
2018-03-12 3.84 3.94 3.81 3.93 2,813,252 - 2.71
2018-03-09 3.85 3.91 3.82 3.84 2,164,137 - 2.65
2018-03-08 3.82 3.88 3.77 3.85 2,252,716 - 2.66
2018-03-07 3.94 4.03 3.81 3.82 3,241,616 - 2.64
2018-03-06 3.76 3.99 3.73 3.96 4,883,291 - 2.74
2018-03-05 3.68 3.73 3.65 3.7 3,337,100 - 2.56
2018-03-02 3.71 3.88 3.68 3.7 4,227,102 - 2.56
2018-03-01 3.63 3.75 3.55 3.7 4,321,399 - 2.56
2018-02-28 3.77 3.79 3.66 3.66 3,894,046 - 2.53
2018-02-27 3.83 3.88 3.74 3.75 2,745,148 - 2.59
2018-02-26 3.87 3.9 3.8 3.85 3,675,268 - 2.66
2018-02-23 3.72 3.83 3.71 3.79 2,344,989 - 2.62
2018-02-22 3.79 3.86 3.73 3.73 2,385,548 - 2.58
2018-02-21 3.76 3.95 3.76 3.77 4,345,624 - 2.6
2018-02-20 3.93 3.96 3.74 3.75 4,095,182 - 2.59
2018-02-19 0 0 0 3.98 0 - -
2018-02-16 3.87 4.01 3.86 3.98 6,441,157 - 2.75
Get more Data

Hecla Mining Stock History Chart

View HL PE ratio, PS ratio stocks charts and compare with peers.
HL Chart
Note: Compare Hecla Mining stock price history with the index and industry peers.

Hecla Mining Stock Price History: Past 5 years

Max Stock Price7.24Nov 09,2016
Min Stock Price1.52Jan 19,2016
Avg Stock Price3.77

Hecla Mining Historical PE ratio: Past 5 years

Max PE Ratio131.5Oct 15,2015
Min PE Ratio19.64Jul 03,2017
Avg PE Ratio54.18

Hecla Mining Historical PS ratio: Past 5 years

Max PS Ratio5.5Aug 04,2016
Min PS Ratio1.27Jan 19,2016
Avg PS Ratio2.81

HL Industry Peers

Company Price Change (%)
Pan American Silver (PAAS)17.970.41 (2.33%)
Tahoe Resources (TAHO)5.040.09 (1.82%)
First Majestic Silver (AG)7.650.29 (3.94%)
Endeavour Silver (EXK)3.210.05 (1.58%)
Mines Management (MGN)1.130.13 (10.32%)
First Majestic Silver (AG)7.650.29 (3.94%)
Royal Gold (RGLD)92.792.44 (2.7%)

Hecla Mining share price history helps an investor analyze a company's history and do Hecla Mining stock analysis . The price and volume changes on a daily basis is provided in the Hecla Mining stock price history. An abnormally high daily 3,316,061 typically implies breaking news or earnings release. HL stock saw a high of $3.91, and a low of $3.81 on last trading day. Hecla Mining historical P/S ratio was at a high of 5.5 on Aug 04, 2016 and a low of 1.27 on Jan 19, 2016.