Howard Bancorp Stock Price History, HBMD Historical Prices

Add to My Stocks
$18.5 $0.05 (0.27%) HBMD stock closing price Jun 18, 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
2018-06-18 18.5 19.13 18.4 18.5 193,993 132.14 3.6
2018-06-15 18 18.65 17.9 18.55 113,592 132.5 3.6
2018-06-14 18.2 18.35 17.95 18 100,596 128.57 3.5
2018-06-13 18.25 18.35 17.6 18.1 99,916 129.29 3.52
2018-06-12 18.5 18.58 18.18 18.25 99,110 130.36 3.55
2018-06-11 18.3 18.75 18.3 18.5 73,091 132.14 3.6
2018-06-08 17.9 18.45 17.9 18.25 67,406 130.36 3.55
2018-06-07 18.25 18.45 17.6 18 189,109 128.57 3.5
2018-06-06 18.15 18.45 18.05 18.25 33,308 130.36 3.55
2018-06-05 18 18.35 17.85 18.15 28,718 129.64 3.53
2018-06-04 17.45 18.25 17.45 17.95 42,666 128.21 3.49
2018-06-01 17.55 17.7 17.35 17.5 32,109 125 3.4
2018-05-31 17.85 17.85 17 17.3 21,717 123.57 3.36
2018-05-30 17.55 17.85 17.25 17.4 26,788 124.29 3.38
2018-05-29 17.75 18 17.38 17.55 41,605 125.36 3.41
2018-05-25 18.45 18.55 18.05 18.15 30,909 129.64 3.53
2018-05-24 18.35 18.85 18.28 18.55 19,890 132.5 3.6
2018-05-23 18.5 18.95 17.15 18.4 45,529 131.43 3.58
2018-05-22 18.75 18.75 18.3 18.6 24,877 132.86 3.61
2018-05-21 18.25 19.25 18.25 18.75 49,797 133.93 3.64
2018-05-18 18.1 18.45 17.9 18.2 439,159 130 3.54
2018-05-17 17.9 18.05 17.6 17.95 453,395 128.21 3.49
2018-05-16 17.55 18.15 17.45 17.95 48,546 128.21 3.49
2018-05-15 17.55 17.65 17.3 17.65 20,222 126.07 3.43
2018-05-14 17.85 17.85 17 17.55 15,175 125.36 3.41
2018-05-11 17.95 17.95 17.75 17.85 9,524 127.5 3.47
2018-05-10 18 18.05 17.85 17.9 11,311 127.86 3.48
2018-05-09 17.95 18.3 17.8 18 84,095 128.57 3.5
2018-05-08 17.65 18 17.6 18 19,720 128.57 3.5
2018-05-07 17.9 18.1 17.6 17.75 22,483 126.79 3.45
2018-05-04 17.4 17.9 16.75 17.8 18,052 127.14 3.46
2018-05-03 18 18 17.45 17.55 13,551 125.36 3.41
2018-05-02 18.05 18.5 17.35 18.1 36,979 129.29 3.52
2018-05-01 19 19.25 17.8 18.05 37,071 128.93 3.51
2018-04-30 19.25 19.25 18.95 19 11,270 25.33 2.98
2018-04-27 19.25 19.25 19.1 19.25 7,168 25.67 3.02
2018-04-26 19.15 19.25 19 19.25 25,152 25.67 3.02
2018-04-25 19.25 19.25 18.65 19.1 11,432 25.47 3
2018-04-24 19.25 19.25 18.85 19.2 248,504 25.6 3.01
2018-04-23 19 19.25 19 19.25 9,099 25.67 3.02
2018-04-20 19.25 19.25 19 19.15 8,409 25.53 3.01
2018-04-19 19.2 19.25 18.9 19.25 5,883 25.67 3.02
2018-04-18 19.2 19.25 19 19.2 14,603 25.6 3.01
2018-04-17 19.25 19.25 19.05 19.2 8,797 25.6 3.01
2018-04-16 19.05 19.25 19.05 19.25 9,871 25.67 3.02
2018-04-13 19.2 19.2 18.6 18.85 44,001 25.13 2.96
2018-04-12 18.95 19.35 18.95 19.1 7,697 25.47 3
2018-04-11 18.85 19.25 18.65 18.8 7,667 25.07 2.95
2018-04-10 18.75 19.25 18.6 18.9 9,196 25.2 2.97
2018-04-09 18.61 18.7 18.5 18.6 9,471 24.8 2.92
2018-04-06 19.05 19.55 18.5 18.8 20,384 25.07 2.95
2018-04-05 19.05 19.45 19.05 19.2 15,701 25.6 3.01
2018-04-04 20 20 18.95 19.25 11,992 25.67 3.02
2018-04-03 18.9 19.2 18.3 18.7 17,081 24.93 2.93
2018-04-02 19.8 19.8 18.55 18.7 15,082 24.93 2.93
2018-03-30 0 0 0 19.8 0 - -
2018-03-29 19.75 19.95 19.6 19.8 21,017 26.4 3.11
2018-03-28 19.55 20.1 19.53 19.65 17,486 26.2 3.08
2018-03-27 19.2 19.6 19.2 19.5 17,379 26 3.06
2018-03-26 19.4 19.45 19.15 19.3 36,819 25.73 3.03
2018-03-23 19.1 19.45 19.1 19.15 33,261 25.53 3.01
2018-03-22 19.55 19.7 19.1 19.1 816,716 25.47 3
2018-03-21 19.3 19.65 19.3 19.55 18,952 26.07 3.07
2018-03-20 19.35 19.4 19.24 19.25 12,416 25.67 3.02
2018-03-19 19.5 19.6 19.25 19.4 6,388 25.87 3.04
2018-03-16 19.6 19.85 19.05 19.55 44,249 26.07 3.07
2018-03-15 19.5 19.7 19.15 19.7 31,025 26.27 3.09
2018-03-14 19.95 19.95 19.35 19.5 17,551 26 3.06
2018-03-13 20.1 20.1 19.7 19.8 40,660 26.4 3.11
2018-03-12 19.9 20 19.7 20 12,595 26.67 3.14
2018-03-09 19.6 20.15 19.15 19.9 33,806 26.53 3.12
2018-03-08 19.15 19.85 19.15 19.55 16,420 26.07 3.07
2018-03-07 18.7 19.3 18.55 19 142,601 25.33 2.98
2018-03-06 18.9 19.25 18.7 19 13,817 25.33 2.98
2018-03-05 18.45 19.1 18 18.9 18,806 25.2 2.97
2018-03-02 18.1 19.1 17.7 18.5 11,431 24.67 2.9
2018-03-01 18.05 19.58 17.95 18.25 14,178 24.33 2.86
2018-02-28 18.55 19.05 18 18 24,083 24 2.82
2018-02-27 18.65 18.85 18.3 18.45 15,903 24.6 2.9
2018-02-26 18.8 18.8 18.25 18.65 11,928 24.87 2.93
2018-02-23 18.8 19.25 18.3 18.75 13,721 25 2.94
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
2018-02-19 0 0 0 18.75 0 - -
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 28,855 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
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 Price7.22Jun 24,2013
Avg Stock Price13.93

Howard Bancorp Historical PE ratio: Past 5 years

Max PE Ratio133.93May 21,2018
Min PE Ratio4.42Jan 26,2015
Avg PE Ratio27.6

Howard Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.84Dec 07,2017
Min PS Ratio0.98Jan 23,2015
Avg PS Ratio2.17

HBMD Industry Peers

Company Price Change (%)
1st Constitution Bancorp (FCCY)21.70.45 (2.03%)
County Bancorp Inc (ICBK)27.170.58 (2.18%)
First Mariner (FMARQ)0.020 (0%)
The Community Financial (TCFC)37.160.31 (0.84%)
Old Line Bancshares (OLBK)34.450.12 (0.35%)
First Mariner (FMARQ)0.020 (0%)
Shore Bancshares (SHBI)19.720.21 (1.08%)

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 193,993 typically implies breaking news or earnings release. HBMD stock saw a high of $19.13, and a low of $18.4 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.