HV BANCORP INC Stock Price History, HVBC Historical Prices

Add to My Stocks
$14.4 $0.04 (0.28%) HVBC stock closing price Aug 23, 2017 (Closing)

The 10 year data of HV BANCORP INC stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with HV BANCORP INC price to earnings ratio data. The HV BANCORP INC stock price history chart shows that the stock price was at a low of 13.67 on 12 Jan, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2314.4314.4414.3014.404802N/A2.94
2017-08-2214.4214.4514.2914.444654N/A2.95
2017-08-2114.3114.3214.0114.1513926N/A2.89
2017-08-1814.4414.4514.3014.406795N/AN/A
2017-08-1514.4514.4514.4214.451055N/AN/A
2017-08-1414.4814.4814.4814.481000N/AN/A
2017-08-1114.5014.5014.4714.47636N/AN/A
2017-08-1014.4914.4914.4914.49283N/AN/A
2017-08-0714.5014.5014.5014.50265N/AN/A
2017-08-0314.4914.4914.4814.48456N/A2.69
2017-08-0214.5014.5014.4614.5023000N/A2.70
2017-07-2814.4014.4014.3514.373993N/A2.67
2017-07-2614.3614.3614.3514.357494N/A2.67
2017-07-2514.4314.4314.3614.361408N/A2.67
2017-07-1914.4514.4514.4514.451032N/A2.69
2017-07-1414.4814.4814.4014.401015N/A2.68
2017-07-1314.4514.4514.4514.452000N/A2.69
2017-07-1214.4814.4814.4514.45962N/A2.69
2017-07-1114.4714.4714.4614.46388N/A2.69
2017-07-060.000.000.0014.4813N/AN/A
2017-07-0514.4814.4814.4814.481223N/A2.69
2017-07-0314.4514.4514.4514.451013N/A2.69
2017-06-3014.4214.4814.4214.483396N/A2.69
2017-06-2914.4114.4214.4114.421011N/A2.68
2017-06-280.000.000.0014.4236N/AN/A
2017-06-2714.4214.4214.4214.42217N/A2.68
2017-06-2614.4114.4214.4114.42418N/A2.68
2017-06-2314.4214.4214.4014.407277N/A2.68
2017-06-2214.4114.4214.4114.42200N/A2.68
2017-06-2114.3914.3914.3914.39274N/A2.68
2017-06-2014.3814.3814.3814.381436N/A2.68
2017-06-1914.3914.3914.3714.38808N/A2.68
2017-06-1614.3914.3914.3814.39757N/A2.68
2017-06-1514.3514.3614.3014.362659N/A2.67
2017-06-1414.3614.3614.3014.301833N/A2.66
2017-06-1314.3714.3814.3614.381402N/A2.68
2017-06-1214.3914.3914.3914.39631N/A2.68
2017-06-0914.3914.3914.3914.39104N/A2.68
2017-06-0814.2614.3614.2614.361711N/A2.67
2017-06-0714.2614.2614.2514.251221N/A2.65
2017-06-0614.2514.2714.2514.262491N/A2.65
2017-06-0514.2414.3014.2314.305070N/A2.66
2017-06-0214.2214.2214.2014.211035N/A2.64
2017-06-0114.2614.2614.2214.22522N/A2.65
2017-05-3114.2514.2814.2514.2513855N/A2.65
2017-05-3014.3014.3014.2114.262467N/A2.65
2017-05-290.000.000.0014.260N/AN/A
2017-05-2614.3214.3214.2614.26639N/A2.65
2017-05-2514.3214.3214.3214.32207N/A2.66
2017-05-2414.4014.4014.3314.331438N/A2.67
2017-05-2314.4014.4014.3314.331336N/A2.67
2017-05-220.000.000.0014.250N/AN/A
2017-05-1914.2514.2514.2514.25161N/A2.65
2017-05-1814.3814.4014.2314.23711N/A2.65
2017-05-1714.3314.3514.3214.348782N/A2.67
2017-05-160.000.000.0014.17197N/AN/A
2017-05-1514.4014.4014.1714.172178N/A2.64
2017-05-1214.3514.3514.3314.351020N/AN/A
2017-05-1114.3514.3514.3014.301394N/AN/A
2017-05-1014.2514.2614.2014.2610463N/AN/A
2017-05-090.000.000.0014.1816N/AN/A
2017-05-0814.1114.2014.1114.183083N/AN/A
2017-05-0514.1014.1014.1014.101006N/AN/A
2017-05-0414.0614.2614.0514.122900N/AN/A
2017-05-030.000.000.0014.220N/AN/A
2017-05-0214.0614.2414.0614.223205N/AN/A
2017-05-0114.0614.0614.0514.05205N/AN/A
2017-04-2814.2014.2414.0514.246970N/AN/A
2017-04-2714.0514.2014.0514.206315N/AN/A
2017-04-2614.1814.1814.1814.18400N/AN/A
2017-04-2514.0514.1714.0014.027100N/AN/A
2017-04-2414.0014.0014.0014.003630N/AN/A
2017-04-2114.0014.0114.0014.012115N/AN/A
2017-04-2014.0814.0913.9913.995733N/AN/A
2017-04-1914.0014.0813.9514.0825410N/AN/A
2017-04-1813.9814.0013.9413.9510799N/AN/A
2017-04-1714.0014.0013.9814.002100N/AN/A
2017-04-140.000.000.0013.950N/AN/A
2017-04-1313.9513.9713.9513.957506N/AN/A
2017-04-120.000.000.0014.060N/AN/A
2017-04-110.000.000.0014.0693N/AN/A
2017-04-1013.9714.0813.9514.063400N/AN/A
2017-04-0713.9513.9813.8713.987549N/AN/A
2017-04-0613.9614.0013.9413.978401N/AN/A
2017-04-0513.9013.9913.9013.943732N/AN/A
2017-04-0414.0014.0013.9513.965951N/AN/A
2017-04-0314.0014.0314.0014.011850N/AN/A
2017-03-3114.0414.0514.0314.05470N/AN/A
2017-03-3014.0114.1314.0014.004062N/AN/A
Get more Data

HV BANCORP INC Stock 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 Historical Prices: Past 5 years

Max Stock Price 14.5 Aug 01,2017
Min Stock Price 13.67 Jan 12,2017
Avg Stock Price 14.2

HV BANCORP INC Historical PS ratio: Past 5 years

Max PS Ratio 2.95 Aug 22,2017
Min PS Ratio 2.62 Jul 27,2017
Avg PS Ratio 2.69

HVBC Industry Peers

Company Price Change (%)
West Shore Bank (WSSH)260 (0%)
Vsb Bancorp (VSBN)18.250 (0%)
Shore Community Bank (SHRC)100.05 (0.5%)
Fsb Bancorp (FSBC)15.250 (0%)

HV BANCORP INC historical quotes helps an investor analyze a company's history and do HV BANCORP INC stock analysis . HV BANCORP INC 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 14.4 and 4802 shares of HVBC were traded on 23 Aug, 2017. Looking at HV BANCORP INC stock market history data, the P/S ratio was at a low of 2.62 on 27 Jul, 2017. .