HOMETOWN BANKSH Stock Price History, HMTA Historical Prices

Add to My Stocks
$11.55 $0.05 (0.43%) HMTA stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download HOMETOWN BANKSH stock price history here. Daily open, high, low, and end of day closing price for the company, along with HOMETOWN BANKSH price earnings ratio, and the price to sales ratio are available in this historical stock price data. The HOMETOWN BANKSH stock price history chart shows that the stock price was at a low of $8.85 on Nov 28, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-14 11.44 11.5 11.37 11.5 83,496 24.47 2.81
2018-02-13 11.44 11.44 11.32 11.32 3,272 24.09 2.77
2018-02-09 11.36 11.39 11.35 11.39 394 24.23 2.78
2018-02-08 11.42 11.42 11.35 11.37 3,280 24.19 2.78
2018-01-30 11.36 11.36 11.36 11.36 350 24.16 2.78
2018-01-22 11.36 11.36 11.32 11.36 1,200 24.16 2.78
2018-01-18 11.39 11.39 11.39 11.39 515 24.23 2.78
2018-01-16 11.35 11.35 11.3 11.3 1,634 24.04 2.76
2018-01-10 11.06 11.06 11.06 11.06 5,720 23.53 2.7
2018-01-04 11.13 11.13 11.01 11.01 271 23.43 2.69
2018-01-03 11.03 11.03 10.95 11 3,305 23.4 2.69
2017-12-29 11.17 11.17 11.17 11.17 510 23.77 2.73
2017-12-28 11.09 11.09 11.09 11.09 101 23.6 2.71
2017-12-27 11.13 11.2 11.01 11.05 7,600 23.52 2.7
2017-12-26 11.01 11.14 11.01 11.12 7,200 23.66 2.72
2017-12-22 11.01 11.01 11.01 11.01 303 23.43 2.69
2017-12-21 11.14 11.14 11.01 11.05 8,625 23.5 2.7
2017-12-20 11.13 11.13 11.13 11.13 1,534 23.68 2.72
2017-12-18 11.07 11.3 10.9 11.15 8,400 23.73 2.73
2017-12-15 11.12 11.13 11.12 11.13 728 23.68 2.72
2017-12-14 11.36 11.36 11.33 11.33 200 24.1 2.77
2017-12-13 11.16 11.17 11.12 11.12 1,465 23.66 2.72
2017-12-11 11.1 11.1 11.07 11.07 2,753 23.55 2.71
2017-12-06 11 11.1 10.96 11.02 7,310 23.44 2.69
2017-12-04 10.95 11.25 10.95 11 2,383 23.4 2.69
2017-12-01 10.91 10.91 10.91 10.91 4,538 23.21 2.67
2017-11-30 0 0 0 10.99 0 - -
2017-11-29 0 0 0 10.99 0 - -
2017-11-28 11.02 11.02 10.97 10.99 1,561 23.37 2.69
2017-11-27 0 0 0 10.95 0 - -
2017-11-24 0 0 0 10.95 0 - -
2017-11-23 0 0 0 10.95 0 - -
2017-11-22 0 0 0 10.95 2 - -
2017-11-21 10.95 10.95 10.95 10.95 5,000 23.3 2.68
2017-11-20 0 0 0 11.01 0 - -
2017-11-17 0 0 0 11.01 1 - -
2017-11-16 11.18 11.18 10.85 11.01 4,654 23.43 2.69
2017-11-15 11.31 11.31 10.9 10.91 2,500 23.21 2.67
2017-11-14 10.9 10.9 10.9 10.9 5,566 23.19 2.67
2017-11-13 0 0 0 10.9 0 - -
2017-11-10 0 0 0 10.9 4 - -
2017-11-09 10.92 10.94 10.9 10.9 749 23.19 2.67
2017-11-08 0 0 0 11.05 0 - -
2017-11-07 0 0 0 11.05 200 - -
2017-11-06 11.05 11.05 11.05 11.05 206 23.51 2.7
2017-11-03 0 0 0 10.9 0 - -
2017-11-02 0 0 0 10.9 0 - -
2017-11-01 0 0 0 10.9 0 - -
2017-10-31 0 0 0 10.9 0 - -
2017-10-30 10.9 10.9 10.9 10.9 1,000 - 2.69
2017-10-27 10.9 11.04 10.9 11.04 1,050 - 2.73
2017-10-26 0 0 0 10.9 0 - -
2017-10-25 10.9 10.9 10.9 10.9 1,100 - 2.69
2017-10-24 10.9 10.95 10.85 10.91 14,044 - 2.7
2017-10-23 10.95 10.95 10.9 10.9 1,400 - 2.69
2017-10-20 0 0 0 10.85 0 - -
2017-10-19 0 0 0 10.85 0 - -
2017-10-18 10.88 10.88 10.85 10.85 343 - 2.68
2017-10-17 11 11 11 11 200 - 2.72
2017-10-16 0 0 0 10.85 0 - -
2017-10-13 0 0 0 10.85 0 - -
2017-10-12 10.85 10.85 10.85 10.85 51,006 - 2.68
2017-10-11 0 0 0 10.87 0 - -
2017-10-10 0 0 0 10.87 12 - -
2017-10-09 10.9 10.91 10.85 10.87 4,401 - 2.69
2017-10-06 10.9 10.95 10.85 10.85 3,565 - 2.68
2017-10-05 10.9 10.9 10.85 10.85 600 - 2.68
2017-10-04 0 0 0 10.82 0 - -
2017-10-03 10.8 10.82 10.8 10.82 614 - 2.67
2017-10-02 0 0 0 10.85 0 - -
2017-09-29 0 0 0 10.85 15 - -
2017-09-28 0 0 0 10.85 28 - -
2017-09-27 0 0 0 10.85 0 - -
2017-09-26 10.81 10.85 10.8 10.85 1,808 - 2.68
2017-09-25 0 0 0 10.87 52 - -
2017-09-22 10.85 10.87 10.85 10.87 625 - 2.69
2017-09-21 0 0 0 10.85 0 - -
2017-09-20 10.85 10.85 10.8 10.85 21,087 - 2.68
2017-09-19 10.85 10.85 10.85 10.85 325 - 2.68
2017-09-18 10.8 10.8 10.8 10.8 325 - 2.67
2017-09-15 10.85 10.95 10.81 10.85 5,280 - 2.68
2017-09-14 0 0 0 10.85 0 - -
2017-09-13 10.9 10.94 10.8 10.85 5,632 - 2.68
2017-09-12 10.91 10.91 10.91 10.91 455 - 2.7
2017-09-11 10.85 10.85 10.82 10.82 1,144 - 2.67
2017-09-08 10.85 10.85 10.8 10.85 1,200 - 2.68
2017-09-07 10.85 10.85 10.8 10.8 714 - 2.67
2017-09-06 10.75 10.98 10.75 10.83 14,703 - 2.68
2017-09-05 10.85 10.85 10.85 10.85 301 - 2.68
Get more Data

HOMETOWN BANKSH Stock History Chart

View HMTA PE ratio, PS ratio stocks charts and compare with peers.
HMTA Chart
Note: Compare HOMETOWN BANKSH stock price history with the index and industry peers.

HOMETOWN BANKSH Stock Price History: Past 5 years

Max Stock Price11.5Feb 14,2018
Min Stock Price8.85Nov 28,2016
Avg Stock Price10.26

HOMETOWN BANKSH Historical PE ratio: Past 5 years

Max PE Ratio24.47Feb 14,2018
Min PE Ratio23.19Nov 09,2017
Avg PE Ratio23.74

HOMETOWN BANKSH Historical PS ratio: Past 5 years

Max PS Ratio2.81Feb 14,2018
Min PS Ratio2.46Apr 06,2017
Avg PS Ratio2.65

HMTA Industry Peers

Company Price Change (%)
Jeffersonville Bancorp (JFBC)16.650 (0%)
American Bank (AMBK)11.60.35 (3.11%)
Commercial National Financial (CNAF)22.40.3 (1.36%)
Town & Country Financial (TWCF)22.050 (0%)

We provide HOMETOWN BANKSH share price history along with PE ratio and PS ratio for doing HOMETOWN BANKSH fundamental analysis. The price and volume changes on a daily basis is provided in the HOMETOWN BANKSH stock price history. An abnormally high daily 2,375 typically implies breaking news or earnings release. HMTA stock saw an opening price of $11.55, and a closing price of $11.55 on Feb 16, 2018. The company's P/S ratio was at a high of 2.81 on Feb 14, 2018 according to our HOMETOWN BANKSH stock history data.