Hamilton Bancorp Stock Price History (NASDAQ:HBK)

Add to My Stocks
$13.98 $0.07 (0.5%) HBK stock closing price Dec 05, 2016 (Closing)

View and download Hamilton Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Hamilton Bancorp P/E ratio, and PS ratio. The Hamilton Bancorp stock price history chart shows that the stock price was at a low of 11.22 on 14 Dec, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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/A3.21
2016-11-2913.9013.9013.9013.90357N/A3.18
2016-11-2813.9614.0013.9113.952815N/A3.19
2016-11-2513.9014.0013.9013.982996N/A3.20
2016-11-240.000.000.0013.900N/AN/A
2016-11-2313.8013.9013.8013.905550N/A3.18
2016-11-2213.7013.8013.7013.80900N/A3.16
2016-11-2113.7913.8013.7013.806607N/A3.16
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
2016-11-1413.7013.7113.6913.702667N/A3.14
2016-11-1113.7513.7713.5513.556895N/A3.10
2016-11-1013.6513.6513.5813.658200N/A3.13
2016-11-0913.6513.6913.6013.624760N/A3.12
2016-11-080.000.000.0013.6443N/AN/A
2016-11-0713.6413.6413.6413.64317N/A3.12
2016-11-040.000.000.0013.60134N/AN/A
2016-11-0313.6013.6013.6013.60532N/A3.11
2016-11-0213.6013.6013.6013.60918N/A3.11
2016-11-010.000.000.0013.500N/AN/A
2016-10-310.000.000.0013.500N/AN/A
2016-10-2813.5013.5013.5013.50100N/A3.09
2016-10-2713.5013.5013.5013.50500N/A3.09
2016-10-2613.5113.5113.5013.508816N/A3.09
2016-10-250.000.000.0013.5316N/AN/A
2016-10-2413.5213.5313.5013.531013N/A3.10
2016-10-210.000.000.0013.510N/AN/A
2016-10-2013.6013.7813.5113.517015N/A3.09
2016-10-1913.5513.5513.5313.531691N/A3.10
2016-10-1813.5013.5313.5013.532100N/A3.10
2016-10-1713.5813.7013.5813.605253N/A3.11
2016-10-1413.6213.8013.5913.6914793N/A3.13
2016-10-1313.6113.6113.6113.61822N/A3.12
2016-10-120.000.000.0013.560N/AN/A
2016-10-1113.5613.5613.5613.56102N/A3.10
2016-10-1013.5613.8013.5313.5329833N/A3.10
2016-10-0713.8013.8013.6613.668938N/A3.13
2016-10-060.000.000.0013.700N/AN/A
2016-10-0513.6513.7113.6513.702284N/A3.14
2016-10-0413.6513.7013.6513.653562N/A3.13
2016-10-0313.5313.8113.5113.651091N/A3.13
2016-09-3013.5013.6013.5013.6016642N/A3.11
2016-09-2913.5713.5713.5013.503192N/A3.09
2016-09-2813.5813.6013.5513.551503N/A3.10
2016-09-2713.5013.6013.4013.5617265N/A3.10
2016-09-260.000.000.0013.7554N/AN/A
2016-09-2313.4613.8413.4613.752105N/A3.15
2016-09-2213.4213.4213.3913.393200N/A3.07
2016-09-2113.3913.3913.3913.391108N/A3.07
2016-09-2013.5013.6613.4613.661283N/A3.13
2016-09-190.000.000.0013.784N/AN/A
2016-09-1613.4013.7813.4013.784360N/A3.15
2016-09-1513.3413.3413.3313.33634N/A3.05
2016-09-1413.5413.7513.3713.531510N/A3.10
2016-09-1313.5813.5813.5413.58701N/A3.11
2016-09-1213.7513.8613.5413.556290N/A3.10
2016-09-0913.6013.8213.5413.554081N/A3.10
2016-09-0813.5813.6213.5813.58372N/A3.11
2016-09-0713.9413.9413.6213.621173N/A3.12
2016-09-0614.0314.1713.5013.544485N/A3.10
2016-09-050.000.000.0014.000N/AN/A
2016-09-0214.0014.0014.0014.00612N/A3.20
2016-09-0113.7914.1913.7514.1910003N/A3.25
2016-08-3113.6913.7513.6413.751623N/A3.15
2016-08-300.000.000.0013.70111N/AN/A
2016-08-290.000.000.0013.700N/AN/A
2016-08-260.000.000.0013.7010N/AN/A
2016-08-2513.7013.7013.7013.70211N/A3.13
2016-08-2413.7013.7013.7013.701033N/A3.13
2016-08-230.000.000.0013.610N/AN/A
2016-08-220.000.000.0013.610N/AN/A
2016-08-1913.6313.6313.4213.61714N/A3.11
2016-08-180.000.000.0013.7514N/AN/A
2016-08-1713.5213.7513.4713.751295N/A3.15
2016-08-160.000.000.0013.520N/AN/A
2016-08-150.000.000.0013.520N/AN/A
2016-08-1213.6913.6913.5013.522583N/AN/A
2016-08-110.000.000.0013.650N/AN/A
2016-08-1013.4513.6513.4313.651120N/AN/A
2016-08-090.000.000.0013.700N/AN/A
2016-08-0813.6413.7013.4313.701675N/AN/A
2016-08-050.000.000.0013.750N/AN/A
2016-08-0413.6013.7513.4113.7510591N/AN/A
2016-08-030.000.000.0013.600N/AN/A
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 Nov 15,2012
Avg Stock Price 13.55

Hamilton Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.63 Apr 23,2014
Min PS Ratio 2.83 Dec 01,2016
Avg PS Ratio 3.9

HBK Industry Peers

Company Price Change (%)
Stewardship Financial (SSFN)9.851.15 (13.22%)
Hometown Banksh (HMTA)90 (0%)
Abm Industries (ABM)44.220.65 (1.49%)
Eclipse Resources (ECR)3.270.16 (5.14%)
Teco Energy (TE)27.640.01 (0.04%)
Ofg Bancorp (OFG)13.60.25 (1.81%)
Great Western Bancorp (GWB)40.420.99 (2.51%)

We provide Hamilton Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Hamilton Bancorp stock analysis. The price movement is easily depicted in the Hamilton Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. HBK closed at 14.05 and traded with a volume of 6408 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 2.83 on 01 Dec, 2016. .