Home > Quotes > HVB > Historical Prices

Hudson Valley Holding Corp. Historical Stock Prices

HVB 
$16.76
*  
0.14
  negative  
0.83%
Get HVB Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  16.87  16.98  16.70  16.76 24,898
05/17/2013 16.95 16.98 16.7 16.76 24,898
05/16/2013 16.62 16.97 16.57 16.9 7,421
05/15/2013 16.38 16.74 16.38 16.72 7,639
05/14/2013 16.98 17.01 16.3 16.57 30,638
05/13/2013 17 17.1 17 17.01 18,418
05/10/2013 17.05 17.1 16.95 16.97 20,392
05/09/2013 16.98 17.4 16.79 16.99 59,867
05/08/2013 16.7 17.195 16.65 17.05 53,160
05/07/2013 16.1 16.72 16.1 16.69 31,431
05/06/2013 16.3 16.45 15.99 16.21 66,938
05/03/2013 15.5 16.46 15.49 16.28 34,100
05/02/2013 15.32 15.41 15.26 15.36 30,136
05/01/2013 15.28 15.48 14.87 15.32 75,044
04/30/2013 15.58 15.58 15.26 15.38 16,575
04/29/2013 15.49 15.5 15.31 15.4 13,017
04/26/2013 15.36 15.5 15.18 15.47 25,468
04/25/2013 15.52 15.52 15.24 15.36 12,191
04/24/2013 14.95 15.55 14.95 15.52 7,575
04/23/2013 14.92 15 14.72 14.91 28,267
04/22/2013 14.85 14.96 14.56 14.76 27,966
04/19/2013 14.77 14.88 14.63 14.79 21,718
04/18/2013 14.83 15.03 14.73 14.78 26,737
04/17/2013 14.87 14.98 14.76 14.8 34,075
04/16/2013 14.81 15.07 14.73 14.94 24,112
04/15/2013 14.76 14.86 14.54 14.75 59,510
04/12/2013 14.78 14.92 14.74 14.89 12,560
04/11/2013 15.04 15.15 14.78 14.79 27,089
04/10/2013 14.57 15.19 14.57 15.09 31,916
04/09/2013 14.76 14.76 14.41 14.5 35,549
04/08/2013 14.64 14.85 14.4 14.79 26,414
04/05/2013 14.46 14.814 14.46 14.75 18,824
04/04/2013 14.5 15 14.27 14.89 46,353
04/03/2013 13.8 14.43 13.7 14.3 50,686
04/02/2013 14.5 14.5 14.09 14.15 147,134
04/01/2013 14.92 14.92 14.08 14.51 34,662
03/28/2013 15.27 15.27 14.76 14.91 45,717
03/27/2013 15.11 15.15 14.65 15.15 35,954
03/26/2013 15.38 15.38 15.07 15.16 10,873
03/25/2013 15.25 15.34 15.25 15.34 14,852
03/22/2013 15.24 15.24 15 15.16 11,397
03/21/2013 15.2 15.31 15.19 15.22 6,413
03/20/2013 15.27 15.38 15.16 15.34 9,911
03/19/2013 15.4 15.62 15.2 15.23 12,250
03/18/2013 15.43 15.44 15.26 15.38 13,332
03/15/2013 15.65 15.68 15.54 15.61 42,979
03/14/2013 15.67 15.67 15.4 15.59 13,788
03/13/2013 15.62 15.935 15.57 15.7 47,644
03/12/2013 15.54 15.6 15.43 15.46 13,155
03/11/2013 15.76 15.83 15.52 15.62 24,542
03/08/2013 15.93 15.99 15.82 15.85 31,332
03/07/2013 15.9 15.99 15.7 15.78 20,002
03/06/2013 15.9 16 15.74 15.85 8,596
03/05/2013 15.69 15.99 15.63 15.9 20,893
03/04/2013 15.38 15.67 15.19 15.66 17,251
03/01/2013 14.98 15.4 14.65 15.37 22,889
02/28/2013 15.28 15.29 15.06 15.18 13,945
02/27/2013 15.05 15.56 15.05 15.46 18,801
02/26/2013 15.47 15.66 15.021 15.14 25,782
02/25/2013 16.18 16.23 15.26 15.37 21,129
02/22/2013 16.15 16.23 15.97 16.13 21,215
02/21/2013 15.75 16.1 15.75 16.01 18,664
02/20/2013 16.22 16.3 15.62 15.75 46,629
02/19/2013 16.12 16.26 15.9501 16.22 79,441
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.