Hamilton Bancorp Stock Price History, HBK Historical Prices

Add to My Stocks
$15 $0.01 (0.07%) HBK stock closing price Feb 21, 2018 (Closing)

Hamilton Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Hamilton Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of $16 on Oct 09, 2015 as seen from Hamilton Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 15.05 15.05 15 15 5,704 - -
2018-02-20 15.01 15.01 15.01 15.01 500 - -
2018-02-16 15.2 15.2 15 15 373 - -
2018-02-15 15.2 15.25 15.2 15.25 374 - 2.61
2018-02-14 15.42 15.45 15.42 15.43 5,749 - 2.64
2018-02-09 15 15.4 15 15.35 1,664 - 2.63
2018-02-05 15.99 15.99 15.7 15.75 6,033 - -
2018-02-02 14.3 14.76 14.3 14.76 212 - 2.53
2018-01-29 15.65 15.65 15.61 15.61 1,106 - 2.67
2018-01-24 15.6 15.6 15.6 15.6 350 - 2.67
2018-01-18 15.72 15.72 15.55 15.55 1,315 - 2.67
2018-01-16 15.1 15.8 15.1 15.8 9,950 - 2.71
2018-01-12 15.76 15.76 15.76 15.76 228 - 2.7
2018-01-11 15.87 15.87 15.87 15.87 600 - 2.72
2018-01-09 15.15 15.15 14.8 14.8 360 - 2.54
2018-01-08 15.25 15.25 15.25 15.25 159 - 2.61
2018-01-02 15.5 15.5 15.5 15.5 192 - 2.66
2017-12-29 15.4 15.4 15.4 15.4 345 - 2.64
2017-12-26 15.05 15.4 15.05 15.36 2,712 - 2.63
2017-12-22 15.2 15.23 15.2 15.2 1,048 - 2.61
2017-12-21 14.75 14.9 14.7 14.9 4,857 - 2.55
2017-12-14 14.8 14.96 14.8 14.95 712 - 2.56
2017-12-11 14.4 15.2 14.4 15.2 1,086 - 2.61
2017-12-08 14.4 14.4 14.25 14.25 7,913 - 2.44
2017-12-07 14.33 14.35 14.33 14.35 4,513 - 2.46
2017-12-06 14.4 14.4 14.3 14.3 1,498 - 2.45
2017-12-05 14.45 14.45 14.45 14.45 559 - 2.48
2017-12-04 14.65 14.65 14.45 14.49 1,927 - 2.48
2017-12-01 14.57 14.65 14.5 14.5 4,265 - 2.5
2017-11-30 14.55 14.55 14.5 14.5 753 - 2.5
2017-11-29 14.64 14.64 14.64 14.64 508 - 2.53
2017-11-28 14.45 14.49 14.33 14.33 4,322 - 2.48
2017-11-27 14.65 14.65 14.45 14.45 1,232 - 2.5
2017-11-24 14.65 14.65 14.65 14.65 139 - 2.53
2017-11-23 0 0 0 14.65 0 - -
2017-11-22 0 0 0 14.65 2 - -
2017-11-21 14.5 14.65 14.5 14.65 536 - 2.53
2017-11-20 14.55 14.55 14.51 14.53 2,551 - 2.51
2017-11-17 0 0 0 14.3 127 - -
2017-11-16 0 0 0 14.3 0 - -
2017-11-15 14.3 14.3 14.3 14.3 454 - 2.47
2017-11-14 14.31 14.35 14.3 14.3 1,459 - 2.47
2017-11-13 14.35 14.35 14.3 14.35 716 - 2.48
2017-11-10 14.35 14.35 14.35 14.35 101 - 2.48
2017-11-09 14.4 14.4 14.35 14.35 1,003 - 2.48
2017-11-08 0 0 0 14.35 12 - -
2017-11-07 14.35 14.35 14.35 14.35 301 - 2.48
2017-11-06 14.35 14.35 14.35 14.35 498 - 2.48
2017-11-03 14.55 14.55 14.55 14.55 122 - 2.51
2017-11-02 0 0 0 14.52 0 - -
2017-11-01 14.55 14.55 14.52 14.52 440 - 2.51
2017-10-31 0 0 0 14.65 0 - -
2017-10-30 0 0 0 14.65 1 - -
2017-10-27 0 0 0 14.65 33 - -
2017-10-26 0 0 0 14.65 0 - -
2017-10-25 0 0 0 14.65 22 - -
2017-10-24 0 0 0 14.65 3 - -
2017-10-23 0 0 0 14.65 1 - -
2017-10-20 14.45 14.65 14.45 14.65 1,855 - 2.53
2017-10-19 14.45 14.46 14.45 14.46 641 - 2.5
2017-10-18 14.53 14.53 14.45 14.46 1,312 - 2.5
2017-10-17 0 0 0 14.53 21 - -
2017-10-16 14.53 14.53 14.53 14.53 200 - 2.51
2017-10-13 14.55 14.55 14.55 14.55 290 - 2.51
2017-10-12 14.5 14.5 14.5 14.5 253 - 2.5
2017-10-11 14.6 14.6 14.6 14.6 721 - 2.52
2017-10-10 0 0 0 14.75 20 - -
2017-10-09 14.75 14.75 14.75 14.75 237 - 2.55
2017-10-06 14.8 14.8 14.8 14.8 266 - 2.56
2017-10-05 14.58 14.58 14.58 14.58 342 - 2.52
2017-10-04 14.3 14.3 14.3 14.3 308 - 2.47
2017-10-03 0 0 0 14.7 0 - -
2017-10-02 14.71 14.75 14.7 14.7 946 - 2.54
2017-09-29 14.5 14.8 14.5 14.7 4,855 - 2.54
2017-09-28 14.19 14.25 14.19 14.2 2,157 - 2.45
2017-09-27 14.2 14.2 14.1 14.1 1,307 - 2.44
2017-09-26 0 0 0 14.15 2 - -
2017-09-25 14.1 14.18 14.1 14.15 8,811 - 2.44
2017-09-22 14.1 14.1 14.08 14.1 1,532 - 2.44
2017-09-21 14.1 14.1 14.05 14.05 702 - 2.43
2017-09-20 0 0 0 14.08 1 - -
2017-09-19 14.1 14.1 14 14.08 6,237 - 2.43
2017-09-18 0 0 0 14.1 1 - -
2017-09-15 14.05 14.1 14.05 14.1 955 - 2.44
2017-09-14 14.1 14.1 14.08 14.1 778 - 2.44
2017-09-13 14.1 14.1 14.1 14.1 1,970 - 2.44
2017-09-12 14.1 14.1 14.05 14.05 2,890 - 2.43
2017-09-11 14.05 14.15 14.05 14.09 3,548 - 2.43
2017-09-08 14.09 14.1 14.05 14.05 5,002 - 2.43
Get more Data

Hamilton Bancorp Stock History Chart

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

Hamilton Bancorp Stock Price History: Past 5 years

Max Stock Price16Oct 09,2015
Min Stock Price11.5Oct 13,2014
Avg Stock Price14.01

Hamilton Bancorp Historical PE ratio: Past 5 years

Max PE Ratio311Feb 22,2017
Min PE Ratio289Jun 06,2017
Avg PE Ratio298.75

Hamilton Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.63Apr 23,2014
Min PS Ratio2.43Sep 06,2017
Avg PS Ratio3.54

HBK Industry Peers

Company Price Change (%)
Town & Country Financial (TWCF)22.050 (0%)
Colonial Financial (COBK)14.30 (0%)
1st Colonial (FCOB)11.960 (0%)
Ottawa Bancorp (OTTW)13.840.01 (0.07%)
Teco Energy (TE)27.640.01 (0.04%)
Ofg Bancorp (OFG)11.250.25 (2.27%)
Great Western Bancorp (GWB)42.810.39 (0.92%)

We provide Hamilton Bancorp share price history along with PE ratio and PS ratio for doing Hamilton Bancorp fundamental analysis. Hamilton 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. The closing price was $15 and 5,704 shares of HBK were traded on Feb 21, 2018. Hamilton Bancorp historical P/S ratio was at a high of 4.63 on Apr 23, 2014 and a low of 2.43 on Sep 06, 2017.