Heritage Bankshares Stock Price History (OTCMKTS:HBKS)

Add to My Stocks
$21 $0.09 (0.43%) HBKS stock closing price Feb 01, 2016 (Closing)

The 10 year data of Heritage Bankshares stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Heritage Bankshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Heritage Bankshares stock price history chart shows that the stock price was at a low of 8 on 16 Apr, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-02-0121.0021.0021.0021.0021227.274.37
2016-01-2920.9120.9120.9120.91488127.164.35
2016-01-2821.0021.0021.0021.0010027.274.37
2016-01-2721.0121.0120.9521.00625727.274.37
2016-01-2621.1021.2021.1021.10314927.404.39
2016-01-2521.0121.0121.0121.01103027.294.37
2016-01-2220.9121.0020.9021.001523427.274.37
2016-01-210.000.000.0021.000N/AN/A
2016-01-200.000.000.0021.000N/AN/A
2016-01-1921.0021.0021.0021.00100027.274.37
2016-01-180.000.000.0021.000N/AN/A
2016-01-1521.0021.0021.0021.0010027.274.37
2016-01-1420.9020.9020.9020.9024027.144.35
2016-01-1320.7021.0120.6020.851002427.084.34
2016-01-1221.0021.0020.8020.90443227.144.35
2016-01-110.000.000.0021.000N/AN/A
2016-01-080.000.000.0021.000N/AN/A
2016-01-0720.9021.0020.9021.00205027.274.37
2016-01-060.000.000.0021.000N/AN/A
2016-01-050.000.000.0021.000N/AN/A
2016-01-0420.9921.0020.9921.00100027.274.37
2016-01-010.000.000.0020.910N/AN/A
2015-12-3120.5520.9120.5520.91253927.164.35
2015-12-3020.5020.5020.5020.50160026.624.27
2015-12-2920.5020.5020.4620.4690026.574.26
2015-12-2820.5020.5020.3520.453158626.564.26
2015-12-250.000.000.0020.350N/AN/A
2015-12-2420.3520.3520.3520.3510026.434.24
2015-12-230.000.000.0020.500N/AN/A
2015-12-2220.5020.5020.5020.5010026.624.27
2015-12-2120.5220.5220.4020.40120026.494.25
2015-12-180.000.000.0020.420N/AN/A
2015-12-1720.4420.4420.4220.42280026.524.25
2015-12-1620.5520.5520.5020.551500026.694.28
2015-12-1520.5520.5520.5520.5520026.694.28
2015-12-140.000.000.0020.440N/AN/A
2015-12-1120.4420.4420.4420.4410026.554.26
2015-12-1020.7520.7520.7520.7510026.954.32
2015-12-090.000.000.0020.600N/AN/A
2015-12-080.000.000.0020.600N/AN/A
2015-12-0720.6020.6020.6020.6010026.754.29
2015-12-0420.5120.5120.5120.5110026.644.27
2015-12-0320.5320.5320.5320.5357526.664.27
2015-12-0220.5020.5020.5020.50107326.624.27
2015-12-0120.6020.7520.6020.7530026.954.32
2015-11-300.000.000.0020.400N/AN/A
2015-11-2720.4020.4020.4020.4060026.494.25
2015-11-260.000.000.0020.500N/AN/A
2015-11-250.000.000.0020.500N/AN/A
2015-11-2420.5020.6020.4520.50892526.624.27
2015-11-2320.5720.5720.3520.35322826.434.24
2015-11-200.000.000.0020.440N/AN/A
2015-11-1920.4420.4420.4420.4425026.554.26
2015-11-1820.5020.5020.4420.44170026.554.26
2015-11-170.000.000.0020.701N/AN/A
2015-11-160.000.000.0020.700N/AN/A
2015-11-1320.7020.7020.7020.7015026.884.31
2015-11-120.000.000.0020.680N/AN/A
2015-11-1120.6820.6820.6820.6820026.864.31
2015-11-1020.6020.6020.4420.44100026.554.26
2015-11-090.000.000.0020.800N/AN/A
2015-11-0620.8020.8020.8020.8025027.014.33
2015-11-050.000.000.0020.480N/AN/A
2015-11-040.000.000.0020.600N/AN/A
2015-11-030.000.000.0020.600N/AN/A
2015-11-0220.5520.6020.5520.60102526.754.29
2015-10-3020.5020.5020.5020.5010026.624.27
2015-10-2920.5520.5520.5520.55170026.694.28
2015-10-2820.5520.5520.5520.55130017.273.92
2015-10-2720.5520.5520.5520.5590017.273.92
2015-10-2620.5520.5520.5520.5580017.273.92
2015-10-230.000.000.0020.500N/AN/A
2015-10-2220.5020.5520.5020.50427417.233.91
2015-10-2120.5020.5020.2520.455862017.193.90
2015-10-2016.5016.5016.5016.5040013.873.15
2015-10-190.000.000.0016.500N/AN/A
2015-10-160.000.000.0016.500N/AN/A
2015-10-150.000.000.0016.500N/AN/A
2015-10-1416.2516.5016.2516.5027013.873.15
2015-10-1316.5016.5016.5016.5024013.873.15
2015-10-120.000.000.0015.550N/AN/A
2015-10-090.000.000.0015.550N/AN/A
2015-10-0815.5515.5515.5515.5560013.072.97
2015-10-0715.5015.5015.5015.5012313.032.96
2015-10-0615.5015.5015.1515.5070513.032.96
2015-10-050.000.000.0015.710N/AN/A
2015-10-020.000.000.0015.710N/AN/A
2015-10-010.000.000.0015.710N/AN/A
2015-09-300.000.000.0015.710N/AN/A
Get more Data

Heritage Bankshares Stock Chart

View HBKS PE ratio, PS ratio stocks charts and compare with peers.
HBKS Chart
Note: Compare Heritage Bankshares stock price history with the index and industry peers.

Heritage Bankshares Historical Prices: Past 5 years

Max Stock Price 21.1 Jan 26,2016
Min Stock Price 11.11 Dec 27,2011
Avg Stock Price 14.26

Heritage Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 27.4 Jan 26,2016
Min PE Ratio 11.16 Nov 02,2012
Avg PE Ratio 15.14

Heritage Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 4.39 Jan 26,2016
Min PS Ratio 1.92 Dec 27,2011
Avg PS Ratio 2.77

HBKS Industry Peers

We provide Heritage Bankshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Heritage Bankshares stock analysis. Heritage Bankshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   HBKS saw an opening price of 21, and a closing price of 21 on 01 Feb, 2016. The average P/S ratio was 2.34 as can be seen by Heritage Bankshares stock price history. .