Heritage Bankshares Stock Price History (OTCMKTS:HBKS)

Add to My Stocks
$21 $0.09 (0.43%) HBKS stock closing price Feb 01, 2016 (Closing)

The 10 year data of Heritage Bankshares 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 Bankshares price to earnings ratio data. The Heritage Bankshares stock price history chart shows that the stock price reached a high of 25 on 08 Oct, 2007, and a low of 8 on 08 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-02-0121.0021.0021.0021.0021227.274.37
2016-01-2920.9120.9120.9120.91488127.164.35
2016-01-2821.0021.0021.0021.0010027.274.37
2016-01-2721.0121.0120.9521.00625727.274.37
2016-01-2621.1021.2021.1021.10314927.404.39
2016-01-2521.0121.0121.0121.01103027.294.37
2016-01-2220.9121.0020.9021.001523427.274.37
2016-01-210.000.000.0021.000N/AN/A
2016-01-200.000.000.0021.000N/AN/A
2016-01-1921.0021.0021.0021.00100027.274.37
2016-01-180.000.000.0021.000N/AN/A
2016-01-1521.0021.0021.0021.0010027.274.37
2016-01-1420.9020.9020.9020.9024027.144.35
2016-01-1320.7021.0120.6020.851002427.084.34
2016-01-1221.0021.0020.8020.90443227.144.35
2016-01-110.000.000.0021.000N/AN/A
2016-01-080.000.000.0021.000N/AN/A
2016-01-0720.9021.0020.9021.00205027.274.37
2016-01-060.000.000.0021.000N/AN/A
2016-01-050.000.000.0021.000N/AN/A
2016-01-0420.9921.0020.9921.00100027.274.37
2016-01-010.000.000.0020.910N/AN/A
2015-12-3120.5520.9120.5520.91253927.164.35
2015-12-3020.5020.5020.5020.50160026.624.27
2015-12-2920.5020.5020.4620.4690026.574.26
2015-12-2820.5020.5020.3520.453158626.564.26
2015-12-250.000.000.0020.350N/AN/A
2015-12-2420.3520.3520.3520.3510026.434.24
2015-12-230.000.000.0020.500N/AN/A
2015-12-2220.5020.5020.5020.5010026.624.27
2015-12-2120.5220.5220.4020.40120026.494.25
2015-12-180.000.000.0020.420N/AN/A
2015-12-1720.4420.4420.4220.42280026.524.25
2015-12-1620.5520.5520.5020.551500026.694.28
2015-12-1520.5520.5520.5520.5520026.694.28
2015-12-140.000.000.0020.440N/AN/A
2015-12-1120.4420.4420.4420.4410026.554.26
2015-12-1020.7520.7520.7520.7510026.954.32
2015-12-090.000.000.0020.600N/AN/A
2015-12-080.000.000.0020.600N/AN/A
2015-12-0720.6020.6020.6020.6010026.754.29
2015-12-0420.5120.5120.5120.5110026.644.27
2015-12-0320.5320.5320.5320.5357526.664.27
2015-12-0220.5020.5020.5020.50107326.624.27
2015-12-0120.6020.7520.6020.7530026.954.32
2015-11-300.000.000.0020.400N/AN/A
2015-11-2720.4020.4020.4020.4060026.494.25
2015-11-260.000.000.0020.500N/AN/A
2015-11-250.000.000.0020.500N/AN/A
2015-11-2420.5020.6020.4520.50892526.624.27
2015-11-2320.5720.5720.3520.35322826.434.24
2015-11-200.000.000.0020.440N/AN/A
2015-11-1920.4420.4420.4420.4425026.554.26
2015-11-1820.5020.5020.4420.44170026.554.26
2015-11-170.000.000.0020.701N/AN/A
2015-11-160.000.000.0020.700N/AN/A
2015-11-1320.7020.7020.7020.7015026.884.31
2015-11-120.000.000.0020.680N/AN/A
2015-11-1120.6820.6820.6820.6820026.864.31
2015-11-1020.6020.6020.4420.44100026.554.26
2015-11-090.000.000.0020.800N/AN/A
2015-11-0620.8020.8020.8020.8025027.014.33
2015-11-050.000.000.0020.480N/AN/A
2015-11-040.000.000.0020.600N/AN/A
2015-11-030.000.000.0020.600N/AN/A
2015-11-0220.5520.6020.5520.60102526.754.29
2015-10-3020.5020.5020.5020.5010026.624.27
2015-10-2920.5520.5520.5520.55170026.694.28
2015-10-2820.5520.5520.5520.55130017.273.92
2015-10-2720.5520.5520.5520.5590017.273.92
2015-10-2620.5520.5520.5520.5580017.273.92
2015-10-230.000.000.0020.500N/AN/A
2015-10-2220.5020.5520.5020.50427417.233.91
2015-10-2120.5020.5020.2520.455862017.193.90
2015-10-2016.5016.5016.5016.5040013.873.15
2015-10-190.000.000.0016.500N/AN/A
2015-10-160.000.000.0016.500N/AN/A
2015-10-150.000.000.0016.500N/AN/A
2015-10-1416.2516.5016.2516.5027013.873.15
2015-10-1316.5016.5016.5016.5024013.873.15
2015-10-120.000.000.0015.550N/AN/A
2015-10-090.000.000.0015.550N/AN/A
2015-10-0815.5515.5515.5515.5560013.072.97
2015-10-0715.5015.5015.5015.5012313.032.96
2015-10-0615.5015.5015.1515.5070513.032.96
2015-10-050.000.000.0015.710N/AN/A
2015-10-020.000.000.0015.710N/AN/A
2015-10-010.000.000.0015.710N/AN/A
2015-09-300.000.000.0015.710N/AN/A
Get more Data

Heritage Bankshares Stock Chart

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

Heritage Bankshares Historical Prices: Past 5 years

Max Stock Price 21.1 Jan 26,2016
Min Stock Price 11.61 Nov 02,2012
Avg Stock Price 14.48

Heritage Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 27.4 Jan 26,2016
Min PE Ratio 11.16 Nov 02,2012
Avg PE Ratio 15.06

Heritage Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 4.39 Jan 26,2016
Min PS Ratio 2.07 Nov 02,2012
Avg PS Ratio 2.84

HBKS Industry Peers

Heritage Bankshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Heritage Bankshares stock analysis. Heritage Bankshares stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. HBKS saw a high of 21, and a low of 21 on last trading day. The average P/S ratio was 2.34 as can be seen by Heritage Bankshares stock price history. .