HV BANCORP INC Stock Price History, HVBC Historical Prices

Add to My Stocks
$14.86 $0.06 (0.41%) HVBC stock closing price Jun 18, 2018 (Closing)

HV BANCORP INC 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 HV BANCORP INC P/E ratio, and PS ratio. The HV BANCORP INC stock price history chart shows that the stock price was at a low of $13.67 on Jan 12, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 14.86 14.86 14.63 14.86 1,196 43.71 2.89
2018-06-15 14.8 14.8 14.8 14.8 688 43.53 2.88
2018-06-14 14.6 14.8 14.6 14.8 562 43.53 2.88
2018-06-13 14.8 14.8 14.8 14.8 2,000 43.53 2.88
2018-06-12 14.66 14.66 14.66 14.66 2,797 43.12 2.85
2018-06-11 14.97 14.97 14.8 14.8 2,693 43.53 2.88
2018-06-08 14.7 14.97 14.67 14.97 1,157 44.03 2.91
2018-06-06 14.8 14.8 14.7 14.7 1,444 43.24 2.86
2018-06-04 14.81 14.87 14.81 14.86 5,076 43.71 2.89
2018-06-01 14.85 14.85 14.85 14.85 742 46.41 2.96
2018-05-31 14.65 14.66 14.65 14.65 1,019 43.09 2.85
2018-05-30 14.84 14.85 14.65 14.65 2,761 45.78 2.92
2018-05-29 14.66 14.82 14.65 14.77 2,445 46.14 2.95
2018-05-25 14.78 14.78 14.65 14.66 2,273 45.81 2.93
2018-05-24 0 0 0 14.53 0 - -
2018-05-23 14.85 14.85 14.53 14.53 2,088 45.41 2.9
2018-05-22 14.92 14.92 14.82 14.82 929 46.31 2.96
2018-05-21 14.51 14.51 14.51 14.51 163 45.34 2.9
2018-05-18 14.92 14.92 14.51 14.51 807 45.34 2.9
2018-05-17 14.71 14.71 14.55 14.55 305 45.47 2.9
2018-05-16 14.5 14.89 14.35 14.8 6,782 46.25 2.95
2018-05-15 0 0 0 14.39 110 - -
2018-05-14 0 0 0 14.39 11 - -
2018-05-11 14.35 14.39 14.35 14.39 400 44.97 2.87
2018-05-10 14.47 14.5 14.47 14.49 3,009 45.29 2.89
2018-05-09 14.5 14.5 14.3 14.35 6,076 44.84 2.86
2018-05-08 14.37 14.37 14.3 14.3 428 44.69 2.85
2018-05-07 14.41 14.41 14.4 14.4 1,195 45 2.87
2018-05-04 0 0 0 14.38 101 - -
2018-05-03 14.38 14.38 14.38 14.38 196 44.94 2.87
2018-05-02 14.43 14.91 14.43 14.91 294 46.59 2.98
2018-05-01 14.68 14.92 14.68 14.76 5,435 46.13 2.95
2018-04-30 14.6 14.76 14.58 14.7 4,256 45.94 2.93
2018-04-27 14.63 14.63 14.6 14.63 427 45.72 2.92
2018-04-26 14.39 14.45 14.39 14.45 2,824 45.16 2.88
2018-04-25 14.28 14.32 14.25 14.32 4,304 44.75 2.86
2018-04-24 14.25 14.25 14.25 14.25 805 44.53 2.84
2018-04-23 14.25 14.39 14.25 14.25 2,689 44.53 2.84
2018-04-20 14.3 14.4 14.25 14.25 7,214 44.53 2.84
2018-04-19 14.43 14.45 14.25 14.41 4,358 45.04 2.88
2018-04-18 14.5 14.5 14.36 14.43 10,699 45.09 2.88
2018-04-17 14.3 14.5 14.3 14.44 3,174 45.13 2.88
2018-04-16 14.21 14.21 14.21 14.21 2,139 44.41 2.84
2018-04-13 14.23 14.23 14.23 14.23 180 44.47 2.84
2018-04-12 14.22 14.22 14.22 14.22 197 44.44 2.84
2018-04-11 14.58 14.58 14.45 14.51 4,532 45.34 2.9
2018-04-10 14.52 14.54 14.45 14.54 4,107 45.44 2.9
2018-04-09 14.54 14.58 14.49 14.55 8,400 45.47 2.9
2018-04-06 0 0 0 14.22 17 - -
2018-04-05 0 0 0 14.22 4 - -
2018-04-04 0 14.22 14.22 14.22 119 - -
2018-04-02 14.3 14.65 14.3 14.65 926 45.78 2.92
2018-03-30 0 0 0 14.17 0 - -
2018-03-29 14.36 14.97 14.17 14.17 1,649 44.28 2.83
2018-03-28 0 0 0 14.45 36 - -
2018-03-27 14.45 14.45 14.41 14.45 1,071 45.16 2.88
2018-03-26 0 0 0 14.55 238 - -
2018-03-23 14.33 14.55 14.33 14.55 1,445 45.47 2.9
2018-03-22 14.53 14.55 14.3 14.3 5,247 44.69 2.85
2018-03-21 14.57 14.6 14.53 14.6 4,060 45.63 2.91
2018-03-20 13.88 14.61 13.88 14.61 4,657 45.66 2.92
2018-03-19 14 14 13.85 13.85 682 - 2.84
2018-03-16 14 14.1 14 14.1 5,100 - 2.89
2018-03-15 14.09 14.1 13.99 13.99 1,330 - 2.86
2018-03-14 14.03 14.03 14.03 14.03 143 - 2.87
2018-03-13 14.7 14.82 14.13 14.13 2,322 - 2.89
2018-03-12 14.09 14.73 14.05 14.05 1,021 - 2.88
2018-03-09 14.09 14.09 14.09 14.09 178 - 2.88
2018-03-08 0 0 0 14.02 230 - -
2018-03-07 13.75 14.11 13.75 14.02 5,905 - 2.87
2018-03-06 14.7 14.85 14.4 14.4 7,317 - 2.95
2018-03-05 14.97 14.97 14.32 14.32 1,836 - 2.93
2018-03-02 14.65 14.65 14.55 14.65 2,524 - 3
2018-03-01 14.57 14.65 14.53 14.65 8,489 - 3
2018-02-28 14.85 14.97 14.57 14.57 8,594 - 2.98
2018-02-27 14.58 14.58 14.58 14.58 205 - 2.98
2018-02-26 14.85 14.85 14.42 14.42 9,302 - 2.95
2018-02-23 14.8 14.8 14.63 14.63 1,112 - 2.99
2018-02-22 0 0 0 14.8 0 - -
2018-02-21 14.8 14.8 14.8 14.8 900 - 3.03
2018-02-20 14.8 14.83 14.61 14.61 2,572 - 2.99
2018-02-19 0 0 0 14.71 0 - -
2018-02-16 14.92 14.93 14.58 14.71 2,943 - 3.01
2018-02-15 14.93 14.95 14.93 14.95 3,504 - 3.06
2018-02-14 14.81 15 14.75 14.81 2,790 - 3.03
2018-02-13 14.91 14.94 14.78 14.94 1,006 - 3.06
2018-02-12 15 15 14.93 15 2,586 - 3.07
2018-02-09 0 0 0 15 34 - -
2018-02-08 15 15 15 15 125 - 3.07
Get more Data

HV BANCORP INC Stock History Chart

View HVBC PE ratio, PS ratio stocks charts and compare with peers.
HVBC Chart
Note: Compare HV BANCORP INC stock price history with the index and industry peers.

HV BANCORP INC Stock Price History: Past 5 years

Max Stock Price16.35Jan 03,2018
Min Stock Price13.67Jan 12,2017
Avg Stock Price14.52

HV BANCORP INC Historical PE ratio: Past 5 years

Max PE Ratio46.59May 02,2018
Min PE Ratio43.09May 31,2018
Avg PE Ratio44.97

HV BANCORP INC Historical PS ratio: Past 5 years

Max PS Ratio3.35Jan 03,2018
Min PS Ratio2.62Jul 27,2017
Avg PS Ratio2.92

HVBC Industry Peers

Company Price Change (%)
Cordia Bancorp (BVA)5.150.01 (0.19%)
Fsb Bancorp (FSBC)17.60.05 (0.28%)
Glen Burnie Bancorp (GLBZ)11.420.1 (0.87%)
Pioneer Bankshares (PNBI)320 (0%)

HV BANCORP INC share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in HV BANCORP INC stock analysis. HV BANCORP INC stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 1,196 typically implies breaking news or earnings release. HVBC stock saw a high of $14.86, and a low of $14.63 on last trading day. The company's P/S ratio was at a high of 3.35 on Jan 03, 2018 according to our HV BANCORP INC stock history data.