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 $5.85 on Jun 05, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-31 13.24 13.4 13.16 13.35 353,299 - -
2017-03-30 12.77 13.6 12.77 13.39 233,132 - -
2017-03-29 12.8 13.07 12.75 12.82 192,790 - -
2017-03-28 12.58 12.96 12.58 12.88 66,372 - -
2017-03-27 12.36 12.7 12.28 12.62 56,764 - -
2017-03-24 12.47 12.62 12.47 12.6 111,741 - -
2017-03-23 12.13 12.52 12.13 12.52 112,001 - -
2017-03-22 12.08 12.36 11.95 12.11 76,008 - -
2017-03-21 13.44 13.44 12.16 12.24 282,079 - -
2017-03-20 13.76 13.76 13.36 13.38 81,222 - -
2017-03-17 13.42 13.89 13.42 13.8 176,174 - -
2017-03-16 13.44 13.52 13.33 13.47 142,607 - -
2017-03-15 13.56 13.67 13.42 13.44 46,226 - -
2017-03-14 13.54 13.62 13.3 13.58 57,672 - -
2017-03-13 13.48 13.86 13.48 13.59 91,723 - -
2017-03-10 13.51 13.59 13.3 13.58 115,842 - -
2017-03-09 13.54 13.7 13.36 13.41 183,251 - -
2017-03-08 13.67 13.82 13.57 13.59 69,234 - -
2017-03-07 13.72 13.76 13.61 13.65 50,241 - -
2017-03-06 13.8 13.8 13.49 13.72 63,807 - -
2017-03-03 13.96 14.05 13.83 13.91 23,644 - -
2017-03-02 14.3 14.3 13.89 13.95 56,833 - -
2017-03-01 14 14.44 14 14.27 88,195 - -
2017-02-28 13.96 14.05 13.67 13.76 69,586 - -
2017-02-27 13.93 14.12 13.89 14.06 68,902 - -
2017-02-24 13.97 14.08 13.93 13.99 39,474 - -
2017-02-23 14.05 14.14 13.94 14.12 74,033 - -
2017-02-22 13.95 14.09 13.95 14.05 105,403 - -
2017-02-21 13.71 13.95 13.71 13.93 98,557 - -
2017-02-20 0 0 0 13.81 0 - -
2017-02-17 13.78 13.87 13.6 13.81 62,745 - -
2017-02-16 13.81 13.89 13.66 13.76 77,857 - -
2017-02-15 13.86 14.02 13.84 13.88 67,044 - -
2017-02-14 13.57 13.97 13.55 13.95 90,245 - -
2017-02-13 13.49 13.69 13.29 13.66 283,699 - -
2017-02-10 13.14 13.5 13.06 13.47 102,035 - -
2017-02-09 13.15 13.43 13.11 13.16 27,406 - -
2017-02-08 13.32 13.4 12.97 13.13 64,398 - -
2017-02-07 13.54 13.6 13.27 13.32 60,959 - -
2017-02-06 13.63 13.65 13.37 13.45 40,301 - -
2017-02-03 13.39 13.69 13.38 13.66 79,323 - -
2017-02-02 13.43 13.43 13.09 13.26 109,196 - -
2017-02-01 13.7 13.83 13.44 13.44 56,471 - -
2017-01-31 13.63 13.66 13.23 13.54 107,249 - -
2017-01-30 13.6 13.65 13.28 13.37 94,851 - -
2017-01-27 13.24 13.88 13.24 13.67 75,937 - -
2017-01-26 13.81 14 13.75 13.79 62,997 - -
2017-01-25 13.52 14.12 13.52 13.79 190,381 - -
2017-01-24 12.36 13.52 12.36 13.47 221,867 - -
2017-01-23 12.43 12.56 12.21 12.35 66,627 - -
2017-01-20 12.32 12.57 12.32 12.49 89,111 - -
2017-01-19 12.41 12.51 12.35 12.37 81,057 - -
2017-01-18 12.47 12.5 12.19 12.48 183,307 - -
2017-01-17 12.88 12.88 12.39 12.5 101,827 - -
2017-01-16 0 0 0 12.87 0 - -
2017-01-13 12.78 13.07 12.78 12.87 189,466 - -
2017-01-12 12.68 12.77 12.51 12.73 121,965 - -
2017-01-11 12.76 12.79 12.58 12.73 186,532 - -
2017-01-10 12.25 12.75 12.25 12.75 543,498 - -
2017-01-09 12.28 12.5 12.2 12.27 62,129 - -
2017-01-06 12.11 12.44 12.11 12.37 769,353 - -
2017-01-05 12.04 12.25 11.91 12.06 236,676 - -
2017-01-04 12.17 12.24 11.99 12.13 354,824 - -
2017-01-03 12.42 12.75 11.91 12.08 183,739 - -
2017-01-02 0 0 0 12.33 0 - -
2016-12-30 12.3 12.38 12.2 12.33 116,632 - -
2016-12-29 12.45 12.59 12.21 12.32 88,209 - -
2016-12-28 12.21 12.64 12.17 12.47 229,223 - -
2016-12-27 11.94 12.18 11.9 12.15 175,122 - -
2016-12-26 0 0 0 11.94 0 - -
2016-12-23 12 12 11.86 11.94 183,919 - -
2016-12-22 11.78 12.08 11.78 11.95 639,808 - -
2016-12-21 11.79 11.83 11.67 11.75 147,597 - -
2016-12-20 11.68 11.79 11.62 11.74 494,840 - -
2016-12-19 11.69 11.73 11.56 11.61 134,921 - -
2016-12-16 11.69 12.01 11.51 11.62 620,797 - -
2016-12-15 11.7 11.8 11.59 11.73 437,253 - -
2016-12-14 11.6 12.06 11.41 11.75 582,087 - -
2016-12-13 11.27 11.55 11.27 11.54 2,509,076 - -
2016-12-12 11.19 12.52 10.54 10.86 61,256 - -
2016-12-09 11.07 11.63 10.73 11.26 96,148 - -
2016-12-08 10.33 11.07 10.26 10.95 73,176 - -
2016-12-07 10.12 10.45 9.97 10.28 55,335 - -
2016-12-06 10.15 10.22 10.09 10.16 61,767 - -
2016-12-05 10.2 10.2 10.09 10.1 64,631 - -
2016-12-02 10.16 10.23 10.1 10.11 28,081 - -
2016-12-01 10 10.21 10 10.16 34,689 - -
2016-11-30 10.1 10.24 9.94 9.95 34,296 - -
2016-11-29 10.21 10.23 10.09 10.13 24,129 - -
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 Price5.85Jun 05,2013
Avg Stock Price8.13

Heritage Oaks Bancorp Historical PE ratio: Past 5 years

Max PE Ratio44.32Dec 30,2014
Min PE Ratio11.13Oct 07,2013
Avg PE Ratio23.18

Heritage Oaks Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.37Oct 30,2014
Min PS Ratio2.4Jun 05,2013
Avg PS Ratio3.43

HEOP Industry Peers

Company Price Change (%)
Rbb Bancorp (RBB)33.040.06 (0.18%)
Bridge Capital (BBNK)29.80.21 (0.7%)
Pacific Premier Bancorp (PPBI)42.750.8 (1.91%)
American River (AMRB)15.770.04 (0.25%)
Cathay General Bancorp (CATY)43.050.1 (0.23%)
Valley Commerce (VCBP)210.55 (2.69%)
Heritage Commerce (HTBK)17.590.03 (0.17%)

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 2.4 on Jun 05, 2013.