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. Our historical data has the Open, High, Low, Close, and volume numbers along with Heritage Oaks Bancorp P/E ratio, and PS ratio. The Heritage Oaks Bancorp stock price history chart shows that the stock price was at a high of 16.67 on 19 Sep, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-3113.2413.4013.1613.3535329927.255.44
2017-03-3012.7713.6012.7713.3923313227.335.46
2017-03-2912.8013.0712.7512.8219279026.165.23
2017-03-2812.5812.9612.5812.886637226.295.25
2017-03-2712.3612.7012.2812.625676425.765.15
2017-03-2412.4712.6212.4712.6011174125.715.14
2017-03-2312.1312.5212.1312.5211200125.555.10
2017-03-2212.0812.3611.9512.117600824.714.94
2017-03-2113.4413.4412.1612.2428207924.984.99
2017-03-2013.7613.7613.3613.388122227.315.46
2017-03-1713.4213.8913.4213.8017617428.165.63
2017-03-1613.4413.5213.3313.4714260727.495.49
2017-03-1513.5613.6713.4213.444622627.435.48
2017-03-1413.5413.6213.3013.585767227.715.54
2017-03-1313.4813.8613.4813.599172327.745.54
2017-03-1013.5113.5913.3013.5811584227.715.54
2017-03-0913.5413.7013.3613.4118325127.375.47
2017-03-0813.6713.8213.5713.596923427.745.54
2017-03-0713.7213.7613.6113.655024127.865.57
2017-03-0613.8013.8013.4913.726380728.005.59
2017-03-0313.9614.0513.8313.912364428.395.67
2017-03-0214.3014.3013.8913.955683328.475.69
2017-03-0114.0014.4414.0014.278819529.125.82
2017-02-2813.9614.0513.6713.766958628.085.61
2017-02-2713.9314.1213.8914.066890228.695.73
2017-02-2413.9714.0813.9313.993947428.555.70
2017-02-2314.0514.1413.9414.127403328.825.76
2017-02-2213.9514.0913.9514.0510540328.675.73
2017-02-2113.7113.9513.7113.939855728.435.68
2017-02-200.000.000.0013.810N/AN/A
2017-02-1713.7813.8713.6013.816274528.185.63
2017-02-1613.8113.8913.6613.767785728.085.61
2017-02-1513.8614.0213.8413.886704428.335.66
2017-02-1413.5713.9713.5513.959024528.475.69
2017-02-1313.4913.6913.2913.6628369927.885.57
2017-02-1013.1413.5013.0613.4710203527.495.49
2017-02-0913.1513.4313.1113.162740626.865.37
2017-02-0813.3213.4012.9713.136439826.805.35
2017-02-0713.5413.6013.2713.326095927.185.43
2017-02-0613.6313.6513.3713.454030127.455.48
2017-02-0313.3913.6913.3813.667932327.885.57
2017-02-0213.4313.4313.0913.2610919627.065.41
2017-02-0113.7013.8313.4413.445647127.435.48
2017-01-3113.6313.6613.2313.5410724927.635.52
2017-01-3013.6013.6513.2813.379485129.075.60
2017-01-2713.2413.8813.2413.677593729.725.72
2017-01-2613.8114.0013.7513.796299729.985.77
2017-01-2513.5214.1213.5213.7919038129.985.77
2017-01-2412.3613.5212.3613.4722186729.285.64
2017-01-2312.4312.5612.2112.356662726.855.17
2017-01-2012.3212.5712.3212.498911127.155.23
2017-01-1912.4112.5112.3512.378105726.895.18
2017-01-1812.4712.5012.1912.4818330727.135.23
2017-01-1712.8812.8812.3912.5010182727.175.23
2017-01-160.000.000.0012.870N/AN/A
2017-01-1312.7813.0712.7812.8718946627.985.39
2017-01-1212.6812.7712.5112.7312196527.675.33
2017-01-1112.7612.7912.5812.7318653227.675.33
2017-01-1012.2512.7512.2512.7554349827.725.34
2017-01-0912.2812.5012.2012.276212926.675.14
2017-01-0612.1112.4412.1112.3776935326.895.18
2017-01-0512.0412.2511.9112.0623667626.225.05
2017-01-0412.1712.2411.9912.1335482426.375.08
2017-01-0312.4212.7511.9112.0818373926.265.06
2017-01-020.000.000.0012.330N/AN/A
2016-12-3012.3012.3812.2012.3311663226.805.16
2016-12-2912.4512.5912.2112.328820926.785.16
2016-12-2812.2112.6412.1712.4722922327.115.22
2016-12-2711.9412.1811.9012.1517512226.415.09
2016-12-260.000.000.0011.940N/AN/A
2016-12-2312.0012.0011.8611.9418391925.965.00
2016-12-2211.7812.0811.7811.9563980825.985.00
2016-12-2111.7911.8311.6711.7514759725.544.92
2016-12-2011.6811.7911.6211.7449484025.524.92
2016-12-1911.6911.7311.5611.6113492125.244.86
2016-12-1611.6912.0111.5111.6262079725.264.87
2016-12-1511.7011.8011.5911.7343725325.504.91
2016-12-1411.6012.0611.4111.7558208725.544.92
2016-12-1311.2711.5511.2711.54250907625.094.83
2016-12-1211.1912.5210.5410.866125623.614.55
2016-12-0911.0711.6310.7311.269614824.484.72
2016-12-0810.3311.0710.2610.957317623.804.59
2016-12-0710.1210.459.9710.285533522.354.30
2016-12-0610.1510.2210.0910.166176722.094.25
2016-12-0510.2010.2010.0910.106463121.964.23
2016-12-0210.1610.2310.1010.112808121.984.23
2016-12-0110.0010.2110.0010.163468922.094.25
2016-11-3010.1010.249.949.953429621.634.17
2016-11-2910.2110.2310.0910.132412922.024.24
Get more Data

Heritage Oaks Bancorp Stock 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 Historical Prices: Past 5 years

Max Stock Price 14.27 Mar 01,2017
Min Stock Price 5.17 Nov 05,2012
Avg Stock Price 7.63

Heritage Oaks Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 44.32 Dec 30,2014
Min PE Ratio 10.55 Nov 05,2012
Avg PE Ratio 21.4

Heritage Oaks Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.82 Mar 01,2017
Min PS Ratio 2.2 Nov 05,2012
Avg PS Ratio 3.36

HEOP Industry Peers

Company Price Change (%)
People's Utah Bancorp (PUB)29.950 (0%)
Bridge Capital (BBNK)29.80.21 (0.7%)
Community West (CWBC)10.30.15 (1.44%)
Sierra Bancorp (BSRR)26.070.31 (1.2%)
Pacwest Bancorp (PACW)48.50.46 (0.96%)
Pacific Premier Bancorp (PPBI)35.730.13 (0.37%)
American River (AMRB)13.680.12 (0.88%)

We provide Heritage Oaks Bancorp historical quotes along with PE ratio and PS ratio for doing Heritage Oaks Bancorp fundamental analysis. The price movement is easily depicted in the Heritage Oaks Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. HEOP saw a high of 13.4, and a low of 13.16 on last trading day. Heritage Oaks Bancorp historical P/S ratio was at a high of 5.82 on 01 Mar, 2017 and a low of 0.44 on 26 Feb, 2009. .