Heritage Oaks Bancorp Stock Price History (NASDAQ:HEOP)

Add to My Stocks
$13.81 $0.05 (0.36%) HEOP stock closing price Feb 17, 2017 (Closing)

The 10 year data of Heritage Oaks Bancorp 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 Oaks Bancorp price to earnings ratio data. The Heritage Oaks Bancorp stock price history chart shows that the stock price was at a high of 17.84 on 04 Jun, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1713.7813.8713.6013.816274528.185.63
2017-02-1613.8113.8913.6613.767785728.085.61
2017-02-1513.8614.0213.8413.886704428.335.66
2017-02-1413.5713.9713.5513.959024528.475.69
2017-02-1313.4913.6913.2913.6628369927.885.57
2017-02-1013.1413.5013.0613.4710203527.495.49
2017-02-0913.1513.4313.1113.162740626.865.37
2017-02-0813.3213.4012.9713.136439826.805.35
2017-02-0713.5413.6013.2713.326095927.185.43
2017-02-0613.6313.6513.3713.454030127.455.48
2017-02-0313.3913.6913.3813.667932329.705.72
2017-02-0213.4313.4313.0913.2610919628.835.55
2017-02-0113.7013.8313.4413.445647129.225.63
2017-01-3113.6313.6613.2313.5410724929.445.67
2017-01-3013.6013.6513.2813.379485129.075.60
2017-01-2713.2413.8813.2413.677593729.725.72
2017-01-2613.8114.0013.7513.796299729.985.77
2017-01-2513.5214.1213.5213.7919038129.985.77
2017-01-2412.3613.5212.3613.4722186729.285.64
2017-01-2312.4312.5612.2112.356662726.855.17
2017-01-2012.3212.5712.3212.498911127.155.23
2017-01-1912.4112.5112.3512.378105726.895.18
2017-01-1812.4712.5012.1912.4818330727.135.23
2017-01-1712.8812.8812.3912.5010182727.175.23
2017-01-160.000.000.0012.870N/AN/A
2017-01-1312.7813.0712.7812.8718946627.985.39
2017-01-1212.6812.7712.5112.7312196527.675.33
2017-01-1112.7612.7912.5812.7318653227.675.33
2017-01-1012.2512.7512.2512.7554349827.725.34
2017-01-0912.2812.5012.2012.276212926.675.14
2017-01-0612.1112.4412.1112.3776935326.895.18
2017-01-0512.0412.2511.9112.0623667626.225.05
2017-01-0412.1712.2411.9912.1335482426.375.08
2017-01-0312.4212.7511.9112.0818373926.265.06
2017-01-020.000.000.0012.330N/AN/A
2016-12-3012.3012.3812.2012.3311663226.805.16
2016-12-2912.4512.5912.2112.328820926.785.16
2016-12-2812.2112.6412.1712.4722922327.115.22
2016-12-2711.9412.1811.9012.1517512226.415.09
2016-12-260.000.000.0011.940N/AN/A
2016-12-2312.0012.0011.8611.9418391925.965.00
2016-12-2211.7812.0811.7811.9563980825.985.00
2016-12-2111.7911.8311.6711.7514759725.544.92
2016-12-2011.6811.7911.6211.7449484025.524.92
2016-12-1911.6911.7311.5611.6113492125.244.86
2016-12-1611.6912.0111.5111.6262079725.264.87
2016-12-1511.7011.8011.5911.7343725325.504.91
2016-12-1411.6012.0611.4111.7558208725.544.92
2016-12-1311.2711.5511.2711.54250907625.094.83
2016-12-1211.1912.5210.5410.866125623.614.55
2016-12-0911.0711.6310.7311.269614824.484.72
2016-12-0810.3311.0710.2610.957317623.804.59
2016-12-0710.1210.459.9710.285533522.354.30
2016-12-0610.1510.2210.0910.166176722.094.25
2016-12-0510.2010.2010.0910.106463121.964.23
2016-12-0210.1610.2310.1010.112808121.984.23
2016-12-0110.0010.2110.0010.163468922.094.25
2016-11-3010.1010.249.949.953429621.634.17
2016-11-2910.2110.2310.0910.132412922.024.24
2016-11-2810.3610.4010.0210.114249521.984.23
2016-11-2510.2010.5110.0110.395533322.594.35
2016-11-240.000.000.0010.040N/AN/A
2016-11-2310.0010.089.9510.044741921.834.20
2016-11-229.6610.009.609.995612421.724.18
2016-11-219.7910.069.509.6112720820.894.02
2016-11-189.299.849.059.816695021.334.11
2016-11-178.959.338.899.314207720.243.90
2016-11-168.889.008.469.005818919.573.77
2016-11-158.898.938.838.887642019.303.72
2016-11-149.049.108.778.865465819.263.71
2016-11-118.929.488.888.9017362519.353.73
2016-11-108.308.858.208.8416599119.223.70
2016-11-098.288.378.188.257473017.943.45
2016-11-088.218.258.218.24978217.913.45
2016-11-078.198.228.098.203586317.833.43
2016-11-048.108.188.028.031608717.463.36
2016-11-038.008.137.918.068008217.523.38
2016-11-028.048.127.998.007191117.393.35
2016-11-017.988.057.968.0110134317.413.35
2016-10-318.028.477.927.957933217.283.33
2016-10-288.118.397.907.962536817.303.33
2016-10-278.208.228.128.14902817.703.46
2016-10-268.278.298.128.135757017.673.45
2016-10-258.258.368.188.321380618.093.53
2016-10-248.288.338.128.285957918.003.52
2016-10-218.148.368.118.287262818.003.52
2016-10-208.208.238.108.225239017.873.49
2016-10-198.158.248.118.18985817.783.47
2016-10-188.108.167.988.115091917.633.45
Get more Data

Heritage Oaks Bancorp Stock Chart

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

Heritage Oaks Bancorp Historical Prices: Past 5 years

Max Stock Price 13.95 Feb 14,2017
Min Stock Price 3.83 Mar 01,2012
Avg Stock Price 7.31

Heritage Oaks Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 44.32 Dec 30,2014
Min PE Ratio 10.55 Nov 05,2012
Avg PE Ratio 21.04

Heritage Oaks Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.77 Jan 25,2017
Min PS Ratio 1.44 Feb 21,2012
Avg PS Ratio 3.22

HEOP Industry Peers

Company Price Change (%)
Heritage Commerce (HTBK)14.210.18 (1.25%)
Bridge Capital (BBNK)29.80.21 (0.7%)
Community West (CWBC)10.10 (0%)
Sierra Bancorp (BSRR)28.480.27 (0.96%)
Pacwest Bancorp (PACW)55.580.35 (0.63%)
Pacific Premier Bancorp (PPBI)40.250.15 (0.37%)
American River (AMRB)15.350 (0%)

We provide Heritage Oaks Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Heritage Oaks Bancorp stock analysis. The price movement is easily depicted in the Heritage Oaks Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. HEOP saw a high of 13.87, and a low of 13.6 on last trading day. The company's P/S ratio was at a high of 5.77 on 26 Jan, 2017 according to our Heritage Oaks Bancorp stock market history data. .