Heritage Oaks Bancorp Stock Price History, HEOP Historical Prices

Add to My Stocks
$13.35 $0.04 (0.3%) HEOP stock closing price Mar 31, 2017 (Closing)

Heritage Oaks Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Heritage Oaks Bancorp P/E ratio data for the stock. The Heritage Oaks Bancorp stock price history chart shows that the stock price reached a high of $14.27 on Mar 01, 2017, and a low of $5.35 on Apr 15, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-31 13.24 13.4 13.16 13.35 353,299 27.25 5.44
2017-03-30 12.77 13.6 12.77 13.39 233,132 27.33 5.46
2017-03-29 12.8 13.07 12.75 12.82 192,790 26.16 5.23
2017-03-28 12.58 12.96 12.58 12.88 66,372 26.29 5.25
2017-03-27 12.36 12.7 12.28 12.62 56,764 25.76 5.15
2017-03-24 12.47 12.62 12.47 12.6 111,741 25.71 5.14
2017-03-23 12.13 12.52 12.13 12.52 112,001 25.55 5.1
2017-03-22 12.08 12.36 11.95 12.11 76,008 24.71 4.94
2017-03-21 13.44 13.44 12.16 12.24 282,079 24.98 4.99
2017-03-20 13.76 13.76 13.36 13.38 81,222 27.31 5.46
2017-03-17 13.42 13.89 13.42 13.8 176,174 28.16 5.63
2017-03-16 13.44 13.52 13.33 13.47 142,607 27.49 5.49
2017-03-15 13.56 13.67 13.42 13.44 46,226 27.43 5.48
2017-03-14 13.54 13.62 13.3 13.58 57,672 27.71 5.54
2017-03-13 13.48 13.86 13.48 13.59 91,723 27.74 5.54
2017-03-10 13.51 13.59 13.3 13.58 115,842 27.71 5.54
2017-03-09 13.54 13.7 13.36 13.41 183,251 27.37 5.47
2017-03-08 13.67 13.82 13.57 13.59 69,234 27.74 5.54
2017-03-07 13.72 13.76 13.61 13.65 50,241 27.86 5.57
2017-03-06 13.8 13.8 13.49 13.72 63,807 28 5.59
2017-03-03 13.96 14.05 13.83 13.91 23,644 28.39 5.67
2017-03-02 14.3 14.3 13.89 13.95 56,833 28.47 5.69
2017-03-01 14 14.44 14 14.27 88,195 29.12 5.82
2017-02-28 13.96 14.05 13.67 13.76 69,586 28.08 5.61
2017-02-27 13.93 14.12 13.89 14.06 68,902 28.69 5.73
2017-02-24 13.97 14.08 13.93 13.99 39,474 28.55 5.7
2017-02-23 14.05 14.14 13.94 14.12 74,033 28.82 5.76
2017-02-22 13.95 14.09 13.95 14.05 105,403 28.67 5.73
2017-02-21 13.71 13.95 13.71 13.93 98,557 28.43 5.68
2017-02-20 0 0 0 13.81 0 - -
2017-02-17 13.78 13.87 13.6 13.81 62,745 28.18 5.63
2017-02-16 13.81 13.89 13.66 13.76 77,857 28.08 5.61
2017-02-15 13.86 14.02 13.84 13.88 67,044 28.33 5.66
2017-02-14 13.57 13.97 13.55 13.95 90,245 28.47 5.69
2017-02-13 13.49 13.69 13.29 13.66 283,699 27.88 5.57
2017-02-10 13.14 13.5 13.06 13.47 102,035 27.49 5.49
2017-02-09 13.15 13.43 13.11 13.16 27,406 26.86 5.37
2017-02-08 13.32 13.4 12.97 13.13 64,398 26.8 5.35
2017-02-07 13.54 13.6 13.27 13.32 60,959 27.18 5.43
2017-02-06 13.63 13.65 13.37 13.45 40,301 27.45 5.48
2017-02-03 13.39 13.69 13.38 13.66 79,323 27.88 5.57
2017-02-02 13.43 13.43 13.09 13.26 109,196 27.06 5.41
2017-02-01 13.7 13.83 13.44 13.44 56,471 27.43 5.48
2017-01-31 13.63 13.66 13.23 13.54 107,249 27.63 5.52
2017-01-30 13.6 13.65 13.28 13.37 94,851 29.07 5.6
2017-01-27 13.24 13.88 13.24 13.67 75,937 29.72 5.72
2017-01-26 13.81 14 13.75 13.79 62,997 29.98 5.77
2017-01-25 13.52 14.12 13.52 13.79 190,381 29.98 5.77
2017-01-24 12.36 13.52 12.36 13.47 221,867 29.28 5.64
2017-01-23 12.43 12.56 12.21 12.35 66,627 26.85 5.17
2017-01-20 12.32 12.57 12.32 12.49 89,111 27.15 5.23
2017-01-19 12.41 12.51 12.35 12.37 81,057 26.89 5.18
2017-01-18 12.47 12.5 12.19 12.48 183,307 27.13 5.23
2017-01-17 12.88 12.88 12.39 12.5 101,827 27.17 5.23
2017-01-16 0 0 0 12.87 0 - -
2017-01-13 12.78 13.07 12.78 12.87 189,466 27.98 5.39
2017-01-12 12.68 12.77 12.51 12.73 121,965 27.67 5.33
2017-01-11 12.76 12.79 12.58 12.73 186,532 27.67 5.33
2017-01-10 12.25 12.75 12.25 12.75 543,498 27.72 5.34
2017-01-09 12.28 12.5 12.2 12.27 62,129 26.67 5.14
2017-01-06 12.11 12.44 12.11 12.37 769,353 26.89 5.18
2017-01-05 12.04 12.25 11.91 12.06 236,676 26.22 5.05
2017-01-04 12.17 12.24 11.99 12.13 354,824 26.37 5.08
2017-01-03 12.42 12.75 11.91 12.08 183,739 26.26 5.06
2017-01-02 0 0 0 12.33 0 - -
2016-12-30 12.3 12.38 12.2 12.33 116,632 26.8 5.16
2016-12-29 12.45 12.59 12.21 12.32 88,209 26.78 5.16
2016-12-28 12.21 12.64 12.17 12.47 229,223 27.11 5.22
2016-12-27 11.94 12.18 11.9 12.15 175,122 26.41 5.09
2016-12-26 0 0 0 11.94 0 - -
2016-12-23 12 12 11.86 11.94 183,919 25.96 5
2016-12-22 11.78 12.08 11.78 11.95 639,808 25.98 5
2016-12-21 11.79 11.83 11.67 11.75 147,597 25.54 4.92
2016-12-20 11.68 11.79 11.62 11.74 494,840 25.52 4.92
2016-12-19 11.69 11.73 11.56 11.61 134,921 25.24 4.86
2016-12-16 11.69 12.01 11.51 11.62 620,797 25.26 4.87
2016-12-15 11.7 11.8 11.59 11.73 437,253 25.5 4.91
2016-12-14 11.6 12.06 11.41 11.75 582,087 25.54 4.92
2016-12-13 11.27 11.55 11.27 11.54 2,509,076 25.09 4.83
2016-12-12 11.19 12.52 10.54 10.86 61,256 23.61 4.55
2016-12-09 11.07 11.63 10.73 11.26 96,148 24.48 4.72
2016-12-08 10.33 11.07 10.26 10.95 73,176 23.8 4.59
2016-12-07 10.12 10.45 9.97 10.28 55,335 22.35 4.3
2016-12-06 10.15 10.22 10.09 10.16 61,767 22.09 4.25
2016-12-05 10.2 10.2 10.09 10.1 64,631 21.96 4.23
2016-12-02 10.16 10.23 10.1 10.11 28,081 21.98 4.23
2016-12-01 10 10.21 10 10.16 34,689 22.09 4.25
2016-11-30 10.1 10.24 9.94 9.95 34,296 21.63 4.17
2016-11-29 10.21 10.23 10.09 10.13 24,129 22.02 4.24
Get more Data

Heritage Oaks Bancorp Stock History Chart

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

Heritage Oaks Bancorp Stock Price History: Past 5 years

Max Stock Price14.27Mar 01,2017
Min Stock Price5.35Apr 15,2013
Avg Stock Price7.85

Heritage Oaks Bancorp Historical PE ratio: Past 5 years

Max PE Ratio44.32Dec 30,2014
Min PE Ratio10.58May 01,2013
Avg PE Ratio21.95

Heritage Oaks Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.82Mar 01,2017
Min PS Ratio2.25May 01,2013
Avg PS Ratio3.47

HEOP Industry Peers

Company Price Change (%)
Bridge Capital (BBNK)29.80.21 (0.7%)
Bank Of Marin (BMRC)67.21.9 (2.75%)
Pacific Premier Bancorp (PPBI)42.20.2 (0.47%)
American River (AMRB)15.30.09 (0.59%)
Cathay General Bancorp (CATY)42.410.8 (1.85%)
Valley Commerce (VCBP)210.55 (2.69%)
Heritage Commerce (HTBK)16.070.2 (1.23%)

We provide Heritage Oaks Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Heritage Oaks Bancorp stock analysis. Heritage Oaks Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $13.35 and 353,299 shares of HEOP were traded on Mar 31, 2017. Looking at Heritage Oaks Bancorp stock history data, the P/S ratio was at a low of 2.25 on May 01, 2013.