HV BANCORP INC Stock Price History, HVBC Historical Prices

Add to My Stocks
$14.63 $0.17 (1.15%) HVBC stock closing price Feb 23, 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
2018-02-23 14.8 14.8 14.63 14.63 1,112 45.72 2.84
2018-02-21 14.8 14.8 14.8 14.8 900 46.25 2.88
2018-02-20 14.8 14.83 14.61 14.61 2,572 45.66 2.84
2018-02-16 14.92 14.93 14.58 14.71 2,943 - 2.86
2018-02-15 14.93 14.95 14.93 14.95 3,504 - 2.9
2018-02-14 14.81 15 14.75 14.81 2,790 - 2.88
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
2018-02-08 15 15 15 15 125 - 3.07
2018-02-06 14.78 14.85 14.78 14.85 423 - 3.04
2018-02-05 15 15 15 15 124 - 3.07
2018-02-02 15.2 15.2 14.96 15 2,187 - 3.07
2018-02-01 15.15 15.2 15.14 15.2 2,433 - 3.11
2018-01-30 15.09 15.2 15.09 15.13 2,448 - 3.1
2018-01-29 15.22 15.22 15.06 15.09 1,462 - 3.09
2018-01-26 15.25 15.25 15.25 15.25 163 - 3.12
2018-01-25 15.25 15.25 15.22 15.22 326 - 3.12
2018-01-24 15.33 15.33 15.3 15.3 817 - 3.13
2018-01-23 15.33 15.33 15.25 15.25 561 - 3.12
2018-01-22 15.23 15.23 15.23 15.23 133 - 3.12
2018-01-19 15.26 15.26 15.26 15.26 100 - 3.12
2018-01-18 15.35 15.35 15.35 15.35 258 - 3.14
2018-01-17 15.31 15.45 15.25 15.25 3,600 - 3.12
2018-01-16 15.45 15.45 15.45 15.45 302 - 3.16
2018-01-11 15.7 15.78 15.58 15.6 2,232 - 3.19
2018-01-08 15.36 15.95 15.36 15.65 9,082 - 3.2
2018-01-05 16.3 18.5 15.85 16.3 13,066 - 3.34
2018-01-04 15.63 16.27 15.62 16.27 5,469 - 3.33
2018-01-03 16.11 17.2 16.11 16.35 14,951 - 3.35
2018-01-02 15.2 15.93 15.2 15.51 7,892 - 3.17
2017-12-29 15.26 15.26 15.21 15.21 1,201 - 3.11
2017-12-28 15.21 15.35 15.2 15.25 5,168 - 3.12
2017-12-27 15.2 15.5 15.2 15.2 502 - 3.11
2017-12-22 15.16 15.16 15.16 15.16 123 - 3.1
2017-12-21 15.32 15.32 15.15 15.15 4,023 - 3.1
2017-12-19 14.95 14.95 14.95 14.95 309 - 3.06
2017-12-18 14.93 14.98 14.9 14.95 2,267 - 3.06
2017-12-15 15.19 15.4 14.9 14.9 5,986 - 3.05
2017-12-12 15.2 15.2 15.2 15.2 361 - 3.11
2017-12-08 14.98 15.1 14.96 15.02 5,340 - 3.07
2017-12-07 14.96 14.96 14.96 14.96 127 - 3.06
2017-12-06 14.96 15 14.96 15 312 - 3.07
2017-12-04 14.97 15 14.86 14.86 2,319 - 3.04
2017-12-01 14.8 14.8 14.8 14.8 737 - 3.03
2017-11-30 15.02 15.02 14.8 15 5,552 - 3.07
2017-11-29 0 0 0 15.03 106 - -
2017-11-28 15.03 15.03 15.03 15.03 112 - 3.08
2017-11-27 0 0 0 14.85 45 - -
2017-11-24 0 0 0 14.85 155 - -
2017-11-23 0 0 0 14.85 0 - -
2017-11-22 0 0 0 14.85 100 - -
2017-11-21 14.85 14.85 14.85 14.85 181 - 3.04
2017-11-20 15.05 15.05 15.05 15.05 302 - 3.08
2017-11-17 14.97 14.97 14.97 14.97 764 - 3.06
2017-11-16 0 0 0 14.97 22 - -
2017-11-15 14.97 14.97 14.97 14.97 162 - 3.06
2017-11-14 0 0 0 14.82 27 - -
2017-11-13 14.8 14.87 14.8 14.82 813 - 3.03
2017-11-10 14.97 14.97 14.97 14.97 270 - 3.06
2017-11-09 14.97 14.97 14.95 14.96 1,581 - 3.06
2017-11-08 0 0 0 14.91 14 - -
2017-11-07 14.91 14.91 14.91 14.91 1,241 - 3.05
2017-11-06 0 0 0 14.97 8 - -
2017-11-03 0 0 0 14.97 18 - -
2017-11-02 14.97 14.97 14.97 14.97 1,782 - 3.06
2017-11-01 0 0 0 14.78 18 - -
2017-10-31 0 0 0 14.78 50 - -
2017-10-30 0 0 0 14.78 28 - -
2017-10-27 14.94 14.97 14.77 14.78 7,137 - 3.02
2017-10-26 14.95 14.96 14.95 14.96 221 - 3.06
2017-10-25 0 0 0 14.9 166 - -
2017-10-24 14.9 14.9 14.9 14.9 1,007 - 3.05
2017-10-23 0 0 0 14.97 7 - -
2017-10-20 14.93 14.97 14.93 14.97 3,240 - 3.06
2017-10-19 14.92 14.92 14.92 14.92 131 - 3.05
2017-10-18 14.94 14.97 14.94 14.97 609 - 3.06
2017-10-17 0 0 0 14.92 46 - -
2017-10-16 14.92 14.92 14.92 14.92 101 - 3.05
2017-10-13 14.96 14.96 14.96 14.96 444 - 3.06
2017-10-12 14.92 14.93 14.88 14.88 329 - 3.04
2017-10-11 14.9 14.93 14.9 14.93 1,797 - 3.05
2017-10-10 14.94 14.94 14.94 14.94 819 - 3.05
2017-10-09 14.97 14.97 14.96 14.96 2,552 - 3.06
2017-10-06 0 0 0 14.76 216 - -
2017-10-05 0 0 0 14.76 85 - -
2017-10-04 0 0 0 14.76 116 - -
2017-10-03 0 0 0 14.96 101 - -
2017-10-02 14.96 14.96 14.96 14.96 258 - 3.06
2017-09-29 14.97 14.97 14.9 14.94 5,772 - 3.05
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 Price14.54

HV BANCORP INC Historical PE ratio: Past 5 years

Max PE Ratio46.25Feb 21,2018
Min PE Ratio45.66Feb 20,2018
Avg PE Ratio45.9

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 (%)
Fsb Bancorp (FSBC)16.620.05 (0.3%)
First Resource Bank (FRSB)12.50 (0%)
Cib Marine Bancshares (CIBH)1.70.05 (3.03%)
Pioneer Bankshares (PNBI)290 (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 1,112 typically implies breaking news or earnings release. HVBC stock saw a high of $14.8, 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.