Howard Bancorp Stock Price History (NASDAQ:HBMD)

Add to My Stocks
$19.9 $0.5 (2.58%) HBMD stock closing price Jul 20, 2017 (Closing)

Howard Bancorp 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 Howard Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Howard Bancorp stock price history chart shows that the stock price was at a high of 20.2 on 23 May, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2019.1519.9018.6519.901675825.513.17
2017-07-1919.1519.4519.0019.40643924.873.09
2017-07-1819.5019.5018.8518.90869524.233.01
2017-07-1719.6519.7519.4019.601854225.133.12
2017-07-1419.6019.9519.6019.902257125.513.17
2017-07-1319.6520.0019.4019.757536125.323.14
2017-07-1219.5520.0019.5519.854248625.453.16
2017-07-1119.1519.5519.1519.554390925.063.11
2017-07-1019.2519.6519.2519.553637325.063.11
2017-07-0719.4519.6019.4519.551540925.063.11
2017-07-0619.5519.6019.1519.451512324.943.09
2017-07-0519.5019.8519.4019.602970125.133.12
2017-07-0319.2519.6019.1519.601343325.133.12
2017-06-3019.4019.4019.1019.251153724.683.06
2017-06-2919.3019.5019.1819.302714624.743.07
2017-06-2819.4319.5019.2019.353389824.813.08
2017-06-2719.5519.6019.1519.352315524.813.08
2017-06-2619.0520.0018.8319.558310325.063.11
2017-06-2318.5018.9518.0018.8099851724.102.99
2017-06-2218.7018.9518.3018.502310223.722.94
2017-06-2118.3018.9518.0518.751709224.042.98
2017-06-2017.9518.5017.9518.354257123.532.92
2017-06-1919.0019.2017.6017.953971923.012.86
2017-06-1618.8019.4518.6018.852369824.173.00
2017-06-1518.8019.0518.8019.001941024.363.02
2017-06-1419.9519.9518.5018.752970924.042.98
2017-06-1319.0520.4019.0019.853035725.453.16
2017-06-1219.0519.2018.7519.051615424.423.03
2017-06-0919.1519.3018.9518.951808524.303.01
2017-06-0818.9519.2018.9519.051066524.423.03
2017-06-0718.9019.2018.6519.001414624.363.02
2017-06-0619.7019.7018.7518.801699424.102.99
2017-06-0519.6519.7019.5019.552349925.063.11
2017-06-0219.0519.8518.9319.453033324.943.09
2017-06-0118.8519.1518.6019.051314624.423.03
2017-05-3119.1019.2518.5018.904213724.233.01
2017-05-3019.1519.3519.0519.051142224.423.03
2017-05-290.000.000.0019.400N/AN/A
2017-05-2619.5519.5819.2019.405213124.873.09
2017-05-2519.7019.7019.1019.551158125.063.11
2017-05-2420.1520.1519.6019.701023225.263.13
2017-05-2319.1020.7019.0020.202721225.903.21
2017-05-2218.7019.1018.2719.102662424.493.04
2017-05-1918.7018.8018.6518.75806624.042.98
2017-05-1818.5018.7018.3518.65821523.912.97
2017-05-1718.3518.5518.3518.401399023.592.93
2017-05-1618.6518.6518.3518.55873123.782.95
2017-05-1518.4518.6018.4018.60507123.852.96
2017-05-1218.4518.6518.1018.454096823.652.93
2017-05-1118.4518.6018.3018.351687323.532.92
2017-05-1018.5018.6518.2518.5011724323.722.94
2017-05-0918.7518.7818.5018.651895923.912.97
2017-05-0818.8018.8518.7018.85681824.173.00
2017-05-0518.6018.8518.6018.85418624.173.00
2017-05-0418.6518.9018.6518.852333524.173.00
2017-05-0318.8518.8518.6518.751100224.042.98
2017-05-0218.8518.8518.7518.85973624.173.00
2017-05-0118.6018.8518.5518.85540924.173.00
2017-04-2818.8018.8518.6018.75546324.042.98
2017-04-2718.7018.8518.6518.75870224.042.98
2017-04-2618.8218.9518.5018.601080223.852.96
2017-04-2518.6518.8518.5018.801590124.102.99
2017-04-2418.8518.8518.5018.701947323.972.97
2017-04-2118.7518.8518.7018.753281324.042.98
2017-04-2018.7518.7518.6018.75792625.692.17
2017-04-1918.7018.7518.5018.751363624.042.98
2017-04-1818.5518.6518.4518.651377823.912.97
2017-04-1718.6018.6018.5018.55923123.782.95
2017-04-140.000.000.0018.500N/AN/A
2017-04-1318.5518.7518.5018.502275723.722.94
2017-04-1218.8518.9518.4018.501346323.722.94
2017-04-1118.8018.9018.7018.851539724.173.00
2017-04-1018.7518.8518.7318.85233324.173.00
2017-04-0718.4518.8518.2518.851532024.173.00
2017-04-0618.2018.4517.7018.401984423.592.93
2017-04-0518.0518.3518.0518.202038823.332.89
2017-04-0418.2018.2018.0018.101095823.212.88
2017-04-0318.4518.4517.8618.251187223.402.90
2017-03-3117.9518.7017.9018.70373723.972.97
2017-03-3017.4517.9517.4517.551826522.502.79
2017-03-2917.1517.7517.0517.402386022.312.77
2017-03-2817.2017.5517.0517.352651022.242.76
2017-03-2717.0517.7517.0517.707471922.692.82
2017-03-2417.8017.8017.5617.80162222.822.83
2017-03-230.000.000.0017.2645N/AN/A
2017-03-2217.4517.7517.0017.261168522.132.75
2017-03-2117.7017.8517.2517.551127522.502.79
2017-03-2017.6517.9017.5017.90926022.952.85
2017-03-1718.0018.0517.7517.901961922.952.85
Get more Data

Howard Bancorp Stock Chart

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

Howard Bancorp Historical Prices: Past 5 years

Max Stock Price 20.2 May 23,2017
Min Stock Price 6.01 Dec 14,2012
Avg Stock Price 11.56

Howard Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 57.61 Jun 28,2016
Min PE Ratio 4.42 Jan 26,2015
Avg PE Ratio 23

Howard Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.21 May 23,2017
Min PS Ratio 0.98 Jan 23,2015
Avg PS Ratio 1.8

HBMD Industry Peers

Company Price Change (%)
Union Bankshares (UNB)44.40.3 (0.68%)
Penns Woods Bancorp (PWOD)41.610.09 (0.22%)
Sandy Spring Bancorp (SASR)40.010.39 (0.98%)
M&t Bank (MTB)160.342.14 (1.32%)
Glen Burnie Bancorp (GLBZ)10.730 (0%)
First Mariner (FMARQ)0.020 (0%)
The Community Financial (TCFC)37.740.33 (0.88%)

We provide Howard Bancorp historical quotes along with PE ratio and PS ratio for doing Howard Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the Howard Bancorp stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. HBMD closed at 19.9 and traded with a volume of 20058 on the last trading day. The company's P/S ratio was at a high of 3.21 on 23 May, 2017 according to our Howard Bancorp stock market history data. .