Howard Bancorp Stock Price History, HBMD Historical Prices

Add to My Stocks
$18.7 $0.15 (0.8%) HBMD stock closing price Feb 22, 2018 (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 $23.2 on Dec 07, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 18.9 19.2 18.65 18.7 14,305 24.93 2.93
2018-02-21 18.85 19.38 18.7 18.85 10,137 25.13 2.96
2018-02-20 18.65 19.1 18.65 18.75 11,828 25 2.94
2018-02-16 19 19.75 18.59 18.75 23,747 25 2.94
2018-02-15 18.6 19.4 18.6 19 28,800 25.33 2.98
2018-02-14 18.1 19.15 18.1 18.45 30,062 24.6 2.9
2018-02-13 18.95 19 17.9 18.15 55,460 24.2 2.85
2018-02-12 19.15 19.53 18.6 18.95 15,581 25.27 2.97
2018-02-09 18.75 19.5 18.5 19 22,062 25.33 2.98
2018-02-08 19.09 19.3 18.75 18.75 14,844 25 2.94
2018-02-07 19.05 20.8 19.05 19.35 10,906 25.8 3.04
2018-02-06 19.15 19.75 18.3 19.05 62,989 25.4 2.99
2018-02-05 20.65 20.75 19.5 19.5 24,473 26 3.06
2018-02-02 20.9 21.25 20.7 20.7 8,192 27.6 3.25
2018-02-01 21.08 21.25 21 21.05 16,102 28.07 3.3
2018-01-31 21.15 21.25 21 21 13,156 28 3.3
2018-01-30 20.9 21.4 20.9 21.1 20,850 28.13 3.31
2018-01-29 21.05 21.4 21.05 21.05 4,748 28.07 3.3
2018-01-26 21.25 21.3 20.85 21.15 26,051 30.65 3.5
2018-01-25 21.2 21.65 21.15 21.25 18,822 30.8 3.52
2018-01-24 21.75 21.75 21.2 21.2 15,588 30.73 3.51
2018-01-23 21.7 21.85 21.5 21.8 73,208 31.59 3.61
2018-01-22 22.25 22.35 21.73 21.9 35,148 31.74 3.62
2018-01-19 22.5 22.55 22.45 22.5 13,332 32.61 3.72
2018-01-18 22.98 23.2 22.5 22.6 16,783 32.75 3.74
2018-01-17 22.85 23.2 22.25 23 50,353 33.33 3.8
2018-01-16 23.1 23.45 22.45 22.6 12,655 32.75 3.74
2018-01-11 22.65 23.2 22.56 23.1 20,527 33.48 3.82
2018-01-10 22.7 22.7 22.35 22.65 9,753 32.83 3.75
2018-01-09 22.6 22.6 22.3 22.35 2,412 32.39 3.7
2018-01-08 22.3 22.65 22.1 22.6 12,858 32.75 3.74
2018-01-05 22.3 22.5 21.7 22.3 17,650 32.32 3.69
2018-01-04 22 22.5 22 22.3 8,242 32.32 3.69
2018-01-03 21.8 22.2 21.54 21.8 15,662 31.59 3.61
2018-01-02 21.5 22.5 21.5 21.8 12,804 31.59 3.61
2017-12-29 22.15 22.45 22 22 17,773 31.88 3.64
2017-12-28 21.05 22.5 21.05 22.15 15,938 32.1 3.66
2017-12-27 21.35 21.45 20.95 21 24,239 30.44 3.47
2017-12-26 22.35 22.65 21.25 21.35 14,479 30.94 3.53
2017-12-22 22.3 22.8 21.9 22.3 27,592 32.32 3.69
2017-12-21 22.45 22.93 22.45 22.6 20,777 32.75 3.74
2017-12-20 22.9 23.03 22.75 22.85 49,681 33.12 3.78
2017-12-19 22.65 23.45 22.65 22.7 65,665 32.9 3.76
2017-12-18 23.05 23.2 22.8 23 97,801 33.33 3.8
2017-12-15 22.15 23.45 22.15 22.7 98,981 32.9 3.76
2017-12-14 22.26 24.2 21.9 22.1 83,373 32.03 3.66
2017-12-13 22.2 23 22.2 22.55 53,218 32.68 3.73
2017-12-12 21.9 22.65 21.7 22.1 30,229 32.03 3.66
2017-12-11 22.15 22.65 21.65 21.75 35,295 31.52 3.6
2017-12-08 23.4 23.4 22 22.1 20,998 32.03 3.66
2017-12-07 23.2 23.5 22.75 23.2 30,905 33.62 3.84
2017-12-06 22.95 23.5 22.5 23.1 15,996 33.48 3.82
2017-12-05 22.85 23.05 22.6 22.85 19,556 33.12 3.78
2017-12-04 22.15 23.05 21.95 22.55 77,518 32.68 3.73
2017-12-01 22.15 22.2 21.5 21.85 23,636 31.67 3.61
2017-11-30 21.8 22.5 21.45 22 21,092 31.88 3.64
2017-11-29 21.4 21.7 21.05 21.6 13,162 31.3 3.57
2017-11-28 21.2 21.35 20.9 21.15 11,215 30.65 3.5
2017-11-27 20.85 21.15 20.75 21.1 13,916 30.58 3.49
2017-11-24 20.9 20.95 20.7 20.9 3,709 30.29 3.46
2017-11-23 0 0 0 20.75 0 - -
2017-11-22 20.65 21 20.35 20.75 19,846 30.07 3.43
2017-11-21 20.25 20.55 20.2 20.5 16,967 29.71 3.39
2017-11-20 20.1 20.3 19.6 20.25 15,122 29.35 3.35
2017-11-17 19.95 20.45 19.45 20 16,709 28.99 3.31
2017-11-16 19.8 20.45 19.8 20.1 19,831 29.13 3.33
2017-11-15 20.1 20.25 19.55 19.8 12,073 28.7 3.28
2017-11-14 19.25 20.4 19.25 20.35 17,429 29.49 3.37
2017-11-13 18.95 19.55 18.2 19.4 29,375 28.12 3.21
2017-11-10 19.2 19.25 18.7 18.9 9,802 27.39 3.13
2017-11-09 19.65 19.65 18.7 19.05 18,227 27.61 3.15
2017-11-08 20.3 20.3 19.6 19.65 12,172 28.48 3.25
2017-11-07 21.3 21.3 20.35 20.45 13,971 29.64 3.38
2017-11-06 21.25 21.35 21 21.2 13,059 30.73 3.51
2017-11-03 21.2 21.35 20.9 21.15 27,799 30.65 3.5
2017-11-02 20.7 21.15 20.55 21.05 17,783 30.51 3.48
2017-11-01 21 21.2 20.6 20.65 14,395 29.93 3.42
2017-10-31 20.2 21.2 20.1 20.9 32,489 30.29 3.46
2017-10-30 20.4 20.55 19.95 20.1 20,676 29.13 3.33
2017-10-27 21.5 21.5 19.5 20.5 68,643 29.71 3.39
2017-10-26 21.5 21.6 21.05 21.45 23,436 31.09 3.55
2017-10-25 21.25 21.5 21.08 21.4 14,715 31.01 3.54
2017-10-24 21.3 21.45 21.15 21.35 15,081 30.94 3.53
2017-10-23 21.35 21.35 21 21.15 37,675 30.65 3.5
2017-10-20 21.4 21.55 20.5 21.5 59,186 31.16 3.56
2017-10-19 21.5 21.95 21.05 21.7 7,347 28.18 3.7
2017-10-18 22 22 20.6 21.9 8,450 28.44 3.74
2017-10-17 22.3 22.3 21.65 21.75 6,059 28.25 3.71
2017-10-16 21.75 22.1 21.25 22.1 6,467 28.7 3.77
Get more Data

Howard Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price23.2Dec 07,2017
Min Stock Price6.1Mar 12,2013
Avg Stock Price13.2

Howard Bancorp Historical PE ratio: Past 5 years

Max PE Ratio57.61Jun 28,2016
Min PE Ratio4.42Jan 26,2015
Avg PE Ratio23.84

Howard Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.84Dec 07,2017
Min PS Ratio0.98Jan 23,2015
Avg PS Ratio2.05

HBMD Industry Peers

Company Price Change (%)
County Bancorp Inc (ICBK)27.140.62 (2.23%)
Berkshire Bancorp (BERK)12.40.05 (0.4%)
First Mariner (FMARQ)0.020 (0%)
The Community Financial (TCFC)36.640.25 (0.68%)
Old Line Bancshares (OLBK)31.610.39 (1.22%)
First Mariner (FMARQ)0.020 (0%)
Shore Bancshares (SHBI)17.320.06 (0.35%)

Howard Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Howard Bancorp stock analysis. Howard Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 14,305 typically implies breaking news or earnings release. HBMD stock saw a high of $19.2, and a low of $18.65 on last trading day. Howard Bancorp historical P/S ratio was at a high of 3.84 on Dec 07, 2017 and a low of 0.98 on Jan 23, 2015.