HOMETOWN BANKSH Stock Price History, HMTA Historical Prices

Add to My Stocks
$15 $1.1 (7.91%) HMTA stock closing price Jun 21, 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
2018-06-20 15.38 15.38 13.15 13.9 13,189 27.26 3.23
2018-06-19 15.79 15.79 13.62 15 7,971 29.41 3.49
2018-06-18 13.95 15.7 12.98 15.7 5,873 30.78 3.65
2018-06-15 13.5 13.99 13.5 13.99 1,892 27.43 3.25
2018-06-14 12.83 13 12.83 13 650 25.49 3.02
2018-06-13 12.99 13 12.92 13 2,035 25.49 3.02
2018-06-12 12.7 12.78 12.7 12.78 12,987 25.07 2.97
2018-06-08 12.55 12.58 12.55 12.55 4,100 24.61 2.92
2018-06-07 12.27 12.57 12.27 12.57 2,000 24.65 2.92
2018-06-06 12.69 12.69 12.25 12.25 675 24.02 2.85
2018-06-04 0 0 0 12.2 0 - -
2018-06-01 12.17 12.2 12.17 12.2 6,640 23.92 2.83
2018-05-31 12.17 12.21 12.17 12.17 3,074 23.86 2.83
2018-05-30 12.28 12.28 12.2 12.2 514 23.92 2.83
2018-05-29 12.19 12.26 12.17 12.19 2,997 23.9 2.83
2018-05-25 12.25 12.75 12.17 12.19 946 23.91 2.83
2018-05-24 12.29 12.3 12.27 12.27 580 24.06 2.85
2018-05-23 12.56 12.56 12.38 12.38 1,634 24.27 2.88
2018-05-22 12.52 12.57 12.52 12.57 451 24.64 2.92
2018-05-21 12.61 12.8 12.4 12.4 3,822 24.31 2.88
2018-05-18 0 0 0 12.56 48 - -
2018-05-17 12.53 12.56 12.41 12.56 3,323 24.63 2.92
2018-05-16 13 13 13 13 254 25.49 3.02
2018-05-15 12.91 12.91 12.91 12.91 319 25.32 3
2018-05-14 0 0 0 12.16 0 - -
2018-05-11 0 0 0 12.16 2 - -
2018-05-10 0 0 0 12.16 69 - -
2018-05-09 0 0 0 12.16 0 - -
2018-05-08 0 0 0 12.16 5 - -
2018-05-07 12.07 12.16 12.07 12.16 334 23.83 2.82
2018-05-04 0 0 0 12.05 0 - -
2018-05-03 0 0 0 12.05 0 - -
2018-05-02 12 12.1 12 12.05 1,297 23.63 2.8
2018-05-01 12.24 12.24 12.02 12.04 5,412 23.62 2.8
2018-04-30 0 0 0 12.1 149 - -
2018-04-27 0 0 0 12.1 72 - -
2018-04-26 12 12.1 12 12.1 20,869 27.5 2.92
2018-04-25 11.62 12 11.62 12 41,634 27.27 2.9
2018-04-24 11.95 11.95 11.66 11.66 852 26.5 2.81
2018-04-23 11.83 11.83 11.83 11.83 178 26.89 2.86
2018-04-20 0 0 0 11.69 66 - -
2018-04-19 11.77 11.77 11.69 11.69 12,409 26.57 2.82
2018-04-18 11.77 11.77 11.77 11.77 301 26.75 2.84
2018-04-17 11.77 11.77 11.77 11.77 180 26.75 2.84
2018-04-16 0 0 0 11.88 98 - -
2018-04-13 11.26 11.88 11.26 11.88 202 27.01 2.87
2018-04-12 11.77 11.95 11.77 11.92 300 27.08 2.88
2018-04-11 11.77 11.77 11.77 11.77 184 26.75 2.84
2018-04-10 11.77 11.86 11.76 11.83 3,347 26.88 2.85
2018-04-09 0 0 0 11.77 60 - -
2018-04-06 11.86 11.86 11.77 11.77 210 26.75 2.84
2018-04-05 11.78 11.81 11.77 11.81 7,604 26.84 2.85
2018-04-04 0 0 0 11.93 20 - -
2018-04-03 11.79 11.93 11.79 11.93 574 27.12 2.88
2018-04-02 11.89 11.89 11.89 11.89 22,000 27.02 2.87
2018-03-30 0 0 0 11.94 0 - -
2018-03-29 11.94 11.95 11.94 11.94 1,000 27.14 2.88
2018-03-28 11.8 11.8 11.8 11.8 4,191 26.82 2.85
2018-03-27 11.9 11.9 11.81 11.84 530 26.91 2.86
2018-03-26 0 0 0 11.95 3 - -
2018-03-23 11.9 11.95 11.9 11.95 7,100 27.16 2.88
2018-03-22 11.91 11.91 11.91 11.91 200 27.06 2.87
2018-03-21 11.85 11.9 11.85 11.9 3,000 27.05 2.87
2018-03-20 11.79 11.8 11.78 11.8 3,301 26.82 2.85
2018-03-19 11.93 11.93 11.28 11.77 1,956 26.75 2.84
2018-03-16 0 0 0 11.92 5 - -
2018-03-15 0 0 0 11.92 0 - -
2018-03-14 0 0 0 11.92 0 - -
2018-03-13 0 0 0 11.92 0 - -
2018-03-12 11.92 11.92 11.92 11.92 210 27.09 2.88
2018-03-09 11.75 11.75 11.75 11.75 25,926 26.71 2.84
2018-03-08 11.66 11.66 11.66 11.66 615 26.51 2.81
2018-03-07 0 0 0 11.66 0 - -
2018-03-06 11.66 11.66 11.66 11.66 131 26.5 2.81
2018-03-05 0 0 0 11.93 84 - -
2018-03-02 11.82 11.93 11.81 11.93 551 27.11 2.88
2018-03-01 11.93 11.93 11.82 11.93 2,239 27.11 2.88
2018-02-28 11.71 11.71 11.56 11.56 1,152 26.27 2.79
2018-02-27 0 0 0 11.74 0 - -
2018-02-26 0 0 0 11.74 12 - -
2018-02-23 11.74 11.74 11.74 11.74 114 26.68 2.83
2018-02-22 11.75 11.82 11.75 11.8 10,971 26.82 2.85
2018-02-21 11.74 11.75 11.73 11.74 1,455 26.68 2.83
2018-02-20 11.75 11.75 11.75 11.75 112 26.71 2.84
2018-02-19 0 0 0 11.55 0 - -
2018-02-16 11.55 11.55 11.55 11.55 2,375 24.57 2.82
2018-02-15 11.5 11.53 11.5 11.5 10,022 24.47 2.81
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
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 Price15.7Jun 18,2018
Min Stock Price8.85Nov 28,2016
Avg Stock Price10.64

HOMETOWN BANKSH Historical PE ratio: Past 5 years

Max PE Ratio30.78Jun 18,2018
Min PE Ratio23.19Nov 09,2017
Avg PE Ratio25.11

HOMETOWN BANKSH Historical PS ratio: Past 5 years

Max PS Ratio3.65Jun 18,2018
Min PS Ratio2.46Apr 06,2017
Avg PS Ratio2.73

HMTA Industry Peers

Company Price Change (%)
Emclaire (EMCF)34.270.57 (1.69%)
Ameriserv Financial (ASRV)4.20.05 (1.2%)
Jeffersonville Bancorp (JFBC)180 (0%)
Magyar Bancorp (MGYR)12.560 (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 12,120 typically implies breaking news or earnings release. HMTA stock saw an opening price of $14, and a closing price of $15 on Jun 21, 2018. The company's P/S ratio was at a high of 3.65 on Jun 18, 2018 according to our HOMETOWN BANKSH stock history data.