Howard Bancorp Stock Price History (NASDAQ:HBMD)

Add to My Stocks
$14.7 $0.07 (0.49%) HBMD stock closing price Dec 02, 2016 (Closing)

The 10 year data of Howard Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Howard Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Howard Bancorp stock price history chart shows that the stock price reached a high of 14.99 on 29 Jul, 2015, and a low of 4.51 on 29 Jul, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0214.7014.7014.7014.7022121.941.70
2016-12-0114.5014.7014.5014.63147221.831.69
2016-11-3014.5014.6514.2514.65515921.871.69
2016-11-2914.5815.0014.3514.50513521.641.68
2016-11-2314.1514.1514.1514.1510421.121.64
2016-11-2114.1514.4014.1514.35254521.421.66
2016-11-1814.1014.2514.1014.2485121.251.65
2016-11-1614.1014.1514.1014.10339321.051.63
2016-11-1514.0014.0013.8014.001138120.901.62
2016-11-1414.0014.0013.8013.80466320.601.60
2016-11-1113.8513.9013.8013.85807120.671.60
2016-11-1013.7513.7513.7513.7597520.521.59
2016-11-0913.6313.6313.6313.6317220.341.58
2016-11-0813.7513.7513.6313.6364620.341.58
2016-11-0714.0014.0013.6013.60115720.301.57
2016-11-0413.6013.9013.5013.5092220.151.56
2016-11-0313.9513.9513.5013.50633520.151.56
2016-11-0113.6513.6513.5513.5531820.221.57
2016-10-3113.5013.6513.5013.65499220.371.58
2016-10-2813.5213.5413.4013.50643520.151.56
2016-10-2713.4513.5013.3513.452184120.081.56
2016-10-2513.5513.7013.3513.35100919.931.54
2016-10-2413.7513.9013.7013.90834620.751.61
2016-10-2013.6013.6513.6013.65112147.071.64
2016-10-1913.0113.2013.0113.20268945.521.59
2016-10-1813.6513.6513.3513.35507746.031.60
2016-10-1713.0513.6012.8513.402287146.211.61
2016-10-1114.2014.2513.5714.141718748.761.70
2016-10-1013.9314.1613.9014.16306248.831.70
2016-10-0713.7514.2013.7514.20209948.971.71
2016-10-0613.7013.7513.7013.75133847.411.65
2016-10-0513.4813.7413.4813.74184247.381.65
2016-10-0413.3513.5913.3513.59124046.861.63
2016-10-0313.2513.2913.2513.29107545.831.60
2016-09-3013.2113.2113.2113.2110045.551.59
2016-09-2913.1813.1813.1813.1810045.451.58
2016-09-2813.3813.6313.2013.2271645.591.59
2016-09-2713.3913.3913.3913.3926046.171.61
2016-09-2613.4713.4713.1913.2041745.521.59
2016-09-2313.1313.1313.1313.1316845.281.58
2016-09-2212.9813.1512.8213.02940744.901.56
2016-09-2113.1513.4012.8512.85211744.311.54
2016-09-2013.1513.1513.1413.1487545.311.58
2016-09-1913.1713.1713.1713.1767545.411.58
2016-09-1613.0913.7512.6713.304192845.861.60
2016-09-1513.1013.1012.6913.00514744.831.56
2016-09-1413.0813.6513.0813.65336847.071.64
2016-09-1313.1013.1013.1013.10355845.171.57
2016-09-1212.9813.5012.9813.50304646.551.62
2016-09-0912.9813.1012.7413.10370245.171.57
2016-09-0813.0013.1013.0013.09315545.141.57
2016-09-0712.9913.0012.9712.97272344.721.56
2016-09-0613.0313.0312.8912.98643344.761.56
2016-09-0212.7512.8512.7512.83167244.221.54
2016-09-0112.6012.6612.5512.66106143.661.52
2016-08-310.000.000.0012.5596N/AN/A
2016-08-300.000.000.0012.55171N/AN/A
2016-08-290.000.000.0012.55198N/AN/A
2016-08-2612.5212.5512.5212.5537943.281.51
2016-08-2512.5612.5612.5612.5644443.311.51
2016-08-2412.6012.6312.4812.51210943.141.50
2016-08-2313.0313.0313.0313.0353644.931.57
2016-08-220.000.000.0012.6597N/AN/A
2016-08-190.000.000.0012.650N/AN/A
2016-08-1812.4212.6712.3512.65153743.621.52
2016-08-170.000.000.0012.700N/AN/A
2016-08-1612.7012.7012.7012.7021243.791.53
2016-08-1512.9912.9912.9912.9929744.781.56
2016-08-1212.7712.7712.2412.50389843.111.50
2016-08-110.000.000.0012.930N/AN/A
2016-08-1012.9312.9312.9312.9311044.591.55
2016-08-090.000.000.0012.840N/AN/A
2016-08-0812.7612.8612.7512.84208844.291.54
2016-08-050.000.000.0012.7418N/AN/A
2016-08-040.000.000.0012.7433N/AN/A
2016-08-0312.7412.7412.7412.7410043.931.53
2016-08-0212.7512.7512.7512.7515243.971.53
2016-08-0112.8612.8612.7412.7452843.931.53
2016-07-2913.0013.0012.8712.87102944.381.55
2016-07-2812.7012.7312.7012.7354143.901.53
2016-07-270.000.000.0012.8254N/AN/A
2016-07-260.000.000.0012.8235N/AN/A
2016-07-250.000.000.0012.8231N/AN/A
2016-07-220.000.000.0012.82101N/AN/A
2016-07-2112.8212.8212.8212.8219255.741.63
2016-07-200.000.000.0012.99101N/AN/A
2016-07-1912.7812.9912.7812.99105556.481.65
2016-07-180.000.000.0013.0543N/AN/A
2016-07-1512.5813.0512.5813.0599056.741.66
Get more Data

Howard Bancorp Stock Chart

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

Howard Bancorp Historical Prices: Past 5 years

Max Stock Price 14.99 Jul 29,2015
Min Stock Price 4.51 Feb 15,2012
Avg Stock Price 10.04

Howard Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 57.61 Jun 28,2016
Min PE Ratio 4.42 Jan 26,2015
Avg PE Ratio 22.8

Howard Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.68 Feb 21,2014
Min PS Ratio 0.98 Jan 23,2015
Avg PS Ratio 1.63

HBMD Industry Peers

Company Price Change (%)
Smartfinancial (SMBK)18.990.06 (0.31%)
Two River Bancorp (TRCB)13.50.08 (0.6%)
Sandy Spring Bancorp (SASR)36.850.69 (1.84%)
M&t Bank (MTB)146.160.93 (0.63%)
Glen Burnie Bancorp (GLBZ)10.490 (0%)
First Mariner (FMARQ)0.020 (0%)
The Community Financial (TCFC)28.530 (0%)

We provide Howard Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Howard Bancorp stock analysis. Howard 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. HBMD saw an opening price of 14.7, and a closing price of 14.7 on 02 Dec, 2016. Looking at Howard Bancorp stock market history data, the P/S ratio was at a low of 0.98 on 26 Jan, 2015. .