Hamilton Bancorp Stock Price History (NASDAQ:HBK)

Add to My Stocks
$15.2 $0.05 (0.33%) HBK stock closing price Mar 23, 2017 (Closing)

The 10 year data of Hamilton Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Hamilton Bancorp price to earnings ratio data. The Hamilton Bancorp stock price history chart shows that the stock price reached a high of 16 on 09 Oct, 2015, and a low of 11.22 on 09 Oct, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2315.1515.2015.1515.202401304.002.87
2017-03-2115.2015.3515.1515.151373303.002.86
2017-03-2015.2515.2515.1515.15549303.002.86
2017-03-1715.2515.2515.2515.25302305.002.87
2017-03-1615.2515.2515.2515.25100305.002.87
2017-03-1515.2515.2515.2515.25257305.002.87
2017-03-1415.2515.2515.2515.25104305.002.87
2017-03-1315.3915.4015.2515.251069305.002.87
2017-03-1015.4015.4015.3515.35493307.002.89
2017-03-0915.3515.3515.3015.30330306.002.88
2017-03-0815.4015.4015.3015.301608306.002.88
2017-03-0715.3015.3015.2515.25677305.002.87
2017-03-0615.3515.4015.3515.354911307.002.89
2017-03-0315.3915.4515.3515.406071308.002.90
2017-03-0215.3515.5515.3515.4022482308.002.90
2017-03-0115.4015.4015.3915.403753307.902.89
2017-02-2715.3015.5015.3015.402213308.002.89
2017-02-2415.3015.3515.3015.302935306.002.88
2017-02-2315.3015.5515.3015.4516633309.002.90
2017-02-2215.3515.5515.2515.5511777311.002.92
2017-02-2115.3015.5015.2515.354277307.002.88
2017-02-1715.4515.4515.2015.256979305.002.87
2017-02-1615.3515.6015.1515.306319306.002.88
2017-02-1515.3515.3515.3515.35100N/A2.89
2017-02-1415.2515.3515.2515.35840N/A3.12
2017-02-1315.4515.4515.2515.351362N/A3.12
2017-02-1015.4515.4515.4515.45241N/A3.14
2017-02-0915.2515.4515.2515.45505N/A3.14
2017-02-0815.2015.2015.2015.20767N/A3.08
2017-02-0715.2515.3515.2515.306800N/A3.10
2017-02-0315.3515.3515.2015.203874N/A3.08
2017-02-0214.9415.3014.9315.2610251N/A3.10
2017-02-0114.8114.9014.8114.856837N/A3.01
2017-01-3114.8014.8014.8014.80506N/A3.00
2017-01-3014.6514.8014.6514.752795N/A2.99
2017-01-2714.6014.6514.5514.657630N/A2.97
2017-01-2614.3014.3014.2514.282555N/A2.90
2017-01-2514.6014.6014.4514.59714N/A2.96
2017-01-240.000.000.0014.500N/AN/A
2017-01-230.000.000.0014.500N/AN/A
2017-01-200.000.000.0014.5051N/AN/A
2017-01-190.000.000.0014.500N/AN/A
2017-01-1814.4614.5014.4514.501501N/A2.94
2017-01-170.000.000.0014.5332N/AN/A
2017-01-160.000.000.0014.530N/AN/A
2017-01-1314.5214.6814.5214.531112N/A2.95
2017-01-120.000.000.0014.500N/AN/A
2017-01-1114.2514.5014.2514.501101N/A2.94
2017-01-100.000.000.0014.703N/AN/A
2017-01-090.000.000.0014.700N/AN/A
2017-01-0614.7014.7514.5314.702435N/A2.98
2017-01-0514.6114.6514.6114.65676N/A2.97
2017-01-0414.5614.7014.5614.704820N/A2.98
2017-01-0314.2214.5014.2214.5018060N/A2.94
2017-01-020.000.000.0014.250N/AN/A
2016-12-3014.3014.3014.1014.255532N/A2.89
2016-12-290.000.000.0014.250N/AN/A
2016-12-2814.4014.4014.2514.25775N/A2.89
2016-12-270.000.000.0014.200N/AN/A
2016-12-260.000.000.0014.200N/AN/A
2016-12-2314.4814.5014.0014.209646N/A2.88
2016-12-220.000.000.0014.500N/AN/A
2016-12-2114.5614.6014.5014.50725N/A2.94
2016-12-2014.5014.5014.4514.502787N/A2.94
2016-12-1914.2514.3514.2214.359996N/A2.91
2016-12-1614.1714.2014.1714.202494N/A2.88
2016-12-1514.0514.0814.0014.0511736N/A2.85
2016-12-1414.0014.0514.0014.053506N/A2.85
2016-12-1314.1014.1314.0014.0012256N/A2.84
2016-12-1214.3014.4014.0514.158630N/A2.87
2016-12-0914.0814.4014.0514.2023102N/A2.88
2016-12-0814.0014.1513.9513.957516N/A2.83
2016-12-0714.0214.1313.9514.009786N/A2.84
2016-12-0613.9013.9013.9013.90229N/A2.82
2016-12-0513.9813.9813.9813.981343N/A2.84
2016-12-0214.1514.2513.9514.056408N/A2.85
2016-12-0114.2014.7513.9013.951961N/A2.83
2016-11-3013.9514.0013.9514.003364N/A2.84
2016-11-2913.9013.9013.9013.90357N/A2.82
2016-11-2813.9614.0013.9113.952815N/A2.83
2016-11-2513.9014.0013.9013.982996N/A2.84
2016-11-240.000.000.0013.900N/AN/A
2016-11-2313.8013.9013.8013.905550N/A2.82
2016-11-2213.7013.8013.7013.80900N/A2.80
2016-11-2113.7913.8013.7013.806607N/A2.80
2016-11-180.000.000.0013.750N/AN/A
2016-11-1713.7513.8013.6013.757700N/A3.15
2016-11-1613.7513.8013.7313.757127N/A3.15
2016-11-1513.6513.7513.6513.756419N/A3.15
Get more Data

Hamilton Bancorp Stock Chart

View HBK PE ratio, PS ratio stocks charts and compare with peers.
HBK Chart
Note: Compare Hamilton Bancorp stock price history with the index and industry peers.

Hamilton Bancorp Historical Prices: Past 5 years

Max Stock Price 16 Oct 09,2015
Min Stock Price 11.22 Dec 14,2012
Avg Stock Price 13.64

Hamilton Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 311 Feb 22,2017
Min PE Ratio 303 Mar 20,2017
Avg PE Ratio 306.2

Hamilton Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.63 Apr 23,2014
Min PS Ratio 2.8 Nov 21,2016
Avg PS Ratio 3.79

HBK Industry Peers

Company Price Change (%)
Colonial Financial (COBK)14.30 (0%)
Stewardship Financial (SSFN)8.50.05 (0.59%)
Abm Industries (ABM)43.410.11 (0.25%)
Eclipse Resources (ECR)2.220.18 (8.82%)
Teco Energy (TE)27.640.01 (0.04%)
Ofg Bancorp (OFG)11.050.15 (1.38%)
Great Western Bancorp (GWB)41.011.1 (2.76%)

We provide Hamilton Bancorp historical quotes along with PE ratio and PS ratio for doing Hamilton Bancorp fundamental analysis. Hamilton Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. HBK closed at 15.2 and traded with a volume of 2401 on the last trading day. Hamilton Bancorp historical P/S ratio was at a high of 4.63 on 23 Apr, 2014 and a low of 2.8 on 22 Nov, 2016. .