Heritage Financial Stock Price History (NASDAQ:HBOS)

Add to My Stocks
$30.18 $0.13 (0.43%) HBOS stock closing price Jun 30, 2015 (Closing)

Heritage Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Heritage Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Heritage Financial stock price history chart shows that the stock price reached a high of 30.88 on 26 Jun, 2015, and a low of 6.06 on 26 Jun, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-06-3030.0730.5330.0730.182762925.152.42
2015-06-2930.8130.8229.9930.056075825.042.41
2015-06-2630.5231.4930.2830.88110935025.732.48
2015-06-2530.3830.6830.2230.522957525.432.45
2015-06-2430.1130.3229.9430.102788625.082.42
2015-06-2329.6530.2629.6530.1530339225.132.42
2015-06-2229.5129.7329.4929.653397524.712.38
2015-06-1929.1129.6029.1129.569422824.632.37
2015-06-1828.8829.3428.5229.342456824.452.36
2015-06-1729.1329.2028.4428.512220623.762.29
2015-06-1628.9329.1828.7829.133477924.282.34
2015-06-1528.6728.9628.4028.842079324.032.32
2015-06-1228.9028.9028.6528.681117423.902.30
2015-06-1128.7529.0128.6328.862927324.052.32
2015-06-1028.3329.0028.3328.869191324.052.32
2015-06-0928.0028.2927.8028.241930623.532.27
2015-06-0828.1328.3628.0028.111223523.432.26
2015-06-0527.5828.1327.2928.1313571423.442.26
2015-06-0427.9927.9927.4227.561380522.972.21
2015-06-0327.9028.3727.6628.102231923.422.26
2015-06-0227.0727.9927.0727.957164923.292.25
2015-06-0127.1627.3426.8127.042463922.532.17
2015-05-2927.1327.2426.7827.071894422.562.17
2015-05-2827.1127.3827.1027.281172022.732.19
2015-05-2727.3127.5027.1627.331161222.782.20
2015-05-2627.3527.3627.0127.171271122.642.18
2015-05-250.000.000.0027.350N/AN/A
2015-05-2227.3827.3827.1227.35889822.792.20
2015-05-2127.1227.3926.8327.281188822.732.19
2015-05-2027.3427.4727.1227.351274222.792.20
2015-05-1927.4727.9927.2927.392175122.832.20
2015-05-1827.0827.6727.0827.472734922.892.21
2015-05-1527.4127.5526.8227.082809122.572.18
2015-05-1427.1027.3927.0927.302657322.752.19
2015-05-1326.9227.2326.9126.962778422.472.17
2015-05-1227.2927.3126.9127.005924822.502.17
2015-05-1127.3227.3927.2427.271989522.732.19
2015-05-0827.5027.5027.2827.40662022.832.20
2015-05-0727.5227.6027.3627.493353522.912.21
2015-05-0627.2027.8727.2027.7124638523.092.23
2015-05-0527.6027.6327.1827.371016022.812.20
2015-05-0427.0427.6827.0427.645013923.032.22
2015-05-0127.5427.5427.0127.15775822.632.18
2015-04-3027.9328.1027.3427.501123722.922.21
2015-04-2928.0028.0727.5627.891214123.242.24
2015-04-2827.5928.1027.5928.055123329.532.53
2015-04-2727.9428.1827.3527.711805029.172.50
2015-04-2428.0228.1727.7727.771027129.232.50
2015-04-2328.0328.1927.8828.101197729.582.53
2015-04-2228.1128.3427.6728.084258029.562.53
2015-04-2127.9128.2027.8727.966098829.432.52
2015-04-2027.4428.1227.4427.851650729.322.51
2015-04-1727.8327.8327.3927.481081528.932.48
2015-04-1628.0928.2727.8528.011045229.482.52
2015-04-1527.5028.2327.3528.042063729.522.53
2015-04-1427.5927.6427.2827.491232028.942.48
2015-04-1327.3027.9027.3027.652094129.112.49
2015-04-1027.5927.8127.3827.381205128.822.47
2015-04-0927.9027.9027.4127.56912829.012.48
2015-04-0828.2828.2827.5527.822141429.282.51
2015-04-0727.7928.0827.6727.931990229.402.52
2015-04-0627.7727.9427.6427.641095229.102.49
2015-04-030.000.000.0027.630N/AN/A
2015-04-0227.2628.2827.2627.638453029.082.49
2015-04-0127.5227.5827.0227.192655928.622.45
2015-03-3126.9627.4526.9627.232491128.662.45
2015-03-3026.9727.5626.9726.981654528.402.43
2015-03-2726.7927.0226.6426.831236828.242.42
2015-03-2626.5226.9126.3826.73981228.142.41
2015-03-2526.8626.9026.5026.712317228.122.41
2015-03-2426.9027.0026.8326.971632028.392.43
2015-03-2326.7627.0726.6726.841726528.252.42
2015-03-2026.3826.8126.3826.6916352828.102.40
2015-03-1926.3226.6426.1926.392056827.782.38
2015-03-1826.3726.5926.1626.4528455N/AN/A
2015-03-1726.2626.5026.0726.3838535N/AN/A
2015-03-1626.3526.7826.2826.4094570N/AN/A
2015-03-1326.3026.4026.0626.1473309N/AN/A
2015-03-1226.0026.3025.9726.3044359N/AN/A
2015-03-1126.0426.0825.4425.9518659N/AN/A
2015-03-1026.0526.1125.8126.0323536N/AN/A
2015-03-0926.0126.4225.8626.2419461N/AN/A
2015-03-0625.7526.1525.7025.9817179N/AN/A
2015-03-0525.5625.8525.5425.8057272N/AN/A
2015-03-0425.6926.0425.4625.8427322N/AN/A
2015-03-0325.8526.0625.5625.8332422N/AN/A
2015-03-0225.9026.2125.6625.8211224N/AN/A
2015-02-2726.2226.3825.8425.8918073N/AN/A
2015-02-2625.7326.0425.5325.9349938N/AN/A
Get more Data

Heritage Financial Stock Chart

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

Heritage Financial Historical Prices: Past 5 years

Max Stock Price 30.88 Jun 26,2015
Min Stock Price 10.07 Sep 27,2011
Avg Stock Price 17.16

Heritage Financial Historical PE ratio: Past 5 years

Max PE Ratio 74.93 Oct 21,2011
Min PE Ratio 11.04 Jun 20,2013
Avg PE Ratio 21.1

Heritage Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.53 Apr 15,2015
Min PS Ratio 1.39 Jun 20,2013
Avg PS Ratio 1.77

HBOS Industry Peers

Company Price Change (%)
Omniamerican Bancorp (OABC)26.170.31 (1.2%)
Access National (ANCX)27.660.01 (0.04%)
Charter Financial Corp. (CHFN)14.430.28 (1.9%)
Oconee Federal Financial (OFED)22.470 (0%)
Atlantic Coast Financial (ACFC)6.950.04 (0.57%)
Southern Bancorp (SRNN)10.50 (0%)
Franklin Financial (FRNK)21.710.53 (2.5%)

Heritage Financial historical quotes helps an investor analyze a company's history and do Heritage Financial stock analysis . Heritage Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 30.18 and 27629 shares of HBOS were traded on 30 Jun, 2015. .