Hudson Valley Holding Corp. Historical Stock Prices

HVB 
$17.38
*  
0.03
0.17%
Get HVB Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading HVB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.16  17.43  17.21  17.38 21,240
07/11/2014 17.33 17.43 17.21 17.38 21,240
07/10/2014 17.33 17.61 17.121 17.41 27,125
07/09/2014 17.86 18.1 17.72 17.82 83,639
07/08/2014 17.92 17.94 17.71 17.82 22,237
07/07/2014 18.41 18.43 18.01 18.07 24,258
07/03/2014 18.32 18.48 18.26 18.43 33,949
07/02/2014 18.42 18.69 18.27 18.36 25,398
07/01/2014 18.18 18.88 18.17 18.44 56,441
06/30/2014 18.02 18.25 17.74 18.05 49,824
06/27/2014 17.61 18.25 17.534 18.14 216,021
06/26/2014 17.68 17.93 17.64 17.77 18,511
06/25/2014 17.68 17.86 17.51 17.82 52,271
06/24/2014 18.19 18.37 17.79 17.85 40,104
06/23/2014 18.4 18.4 17.94 18.19 33,819
06/20/2014 17.93 18.5 17.901 18.41 117,872
06/19/2014 17.9 17.96 17.73 17.87 39,508
06/18/2014 17.622 17.89 17.51 17.79 23,694
06/17/2014 17.694 18.01 17.65 17.68 35,174
06/16/2014 17.57 17.83 17.49 17.67 27,705
06/13/2014 18.2 18.29 17.63 17.84 20,008
06/12/2014 18.23 18.23 17.96 18.12 28,167
06/11/2014 18.44 18.47 18.25 18.33 23,724
06/10/2014 18.67 18.785 18.41 18.62 28,338
06/09/2014 18.3 18.92 18.3 18.84 20,997
06/06/2014 18.45 18.65 18.11 18.57 31,239
06/05/2014 17.46 18.35 17.32 18.26 29,755
06/04/2014 17.23 17.4 17.23 17.37 37,453
06/03/2014 17.44 17.52 17.25 17.25 35,394
06/02/2014 17.89 17.9 17.505 17.57 18,412
05/30/2014 17.86 18.1 17.74 17.89 27,870
05/29/2014 17.88 17.92 17.704 17.77 9,411
05/28/2014 17.92 17.92 17.67 17.73 13,054
05/27/2014 17.78 18.1 17.44 17.99 30,281
05/23/2014 17.3 17.6 17.22 17.57 25,920
05/22/2014 17.01 17.33 16.99 17.22 16,660
05/21/2014 17.29 17.465 16.9 17.01 30,255
05/20/2014 17.47 17.47 16.95 17.17 47,190
05/19/2014 17.5 17.74 17.32 17.56 17,444
05/16/2014 17.31 17.59 17.19 17.53 20,177
05/15/2014 17.3 17.48 17.1 17.36 31,294
05/14/2014 17.99 17.99 17.41 17.43 41,823
05/13/2014 18.82 18.82 17.96 17.96 39,169
05/12/2014 18.23 19.19 18.23 18.95 34,015
05/09/2014 17.51 18.24 17.47 18.13 27,203
05/08/2014 18.54 18.54 17.59 17.66 24,145
05/07/2014 17.94 18.05 17.74 18.03 65,062
05/06/2014 18.13 18.3 17.92 18 46,841
05/05/2014 18.21 18.31 18 18.27 26,871
05/02/2014 18.54 18.67 18.3 18.31 24,218
05/01/2014 18.26 18.68 17.85 18.51 54,326
04/30/2014 18.35 18.51 17.81 18.36 44,709
04/29/2014 18.94 19 18.01 18.38 20,783
04/28/2014 18.75 19.21 18.41 18.7 18,639
04/25/2014 18.7 19.02 18.37 18.6 36,799
04/24/2014 19.19 19.19 18.53 18.86 32,170
04/23/2014 19.2 19.2 18.98 18.99 19,410
04/22/2014 19.3 19.4 19.09 19.25 14,397
04/21/2014 19.276 19.34 19.082 19.24 11,860
04/17/2014 19.1 19.36 19.05 19.2 19,831
04/16/2014 19.27 19.39 18.96 19.15 11,660
04/15/2014 18.76 19.2 18.5 19.08 35,110
04/14/2014 18.42 18.76 18.37 18.64 32,855
04/11/2014 18.2 18.6 18.19 18.35 24,920
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?