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)

The 10 year data of Heritage Financial 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 Heritage Financial price to earnings ratio data. The stock price was at a 5 year high of 30.88 on 26 Jun, 2015 as seen from Heritage Financial stock price history chart.

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 11.25 May 02,2012
Avg Stock Price 17.86

Heritage Financial Historical PE ratio: Past 5 years

Max PE Ratio 31.35 Jul 18,2012
Min PE Ratio 11.04 Jun 20,2013
Avg PE Ratio 19.06

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 1.78

HBOS Industry Peers

Company Price Change (%)
Access National (ANCX)29.50.68 (2.36%)
Farmers Capital Bank (FFKT)40.41.3 (3.32%)
Charter Financial Corp. (CHFN)19.310.18 (0.94%)
Oconee Federal Financial (OFED)25.750 (0%)
Atlantic Coast Financial (ACFC)7.820.07 (0.9%)
Southern Bancorp (SRNN)12.050 (0%)
Franklin Financial (FRNK)21.710.53 (2.5%)

We provide Heritage Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Heritage Financial stock analysis. Heritage Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. HBOS closed at 30.18 and traded with a volume of 27629 on the last trading day. The company's P/S ratio was at a high of 6.39 on 26 Feb, 2007 according to our Heritage Financial stock market history data. .