Hudson Valley Holding Corp. Historical Stock Prices

HVB 
$17.8
*  
unch
unch
Get HVB Alerts
*Delayed - data as of Sep. 15, 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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  17.67  17.86  17.66  17.80 18,869
09/15/2014 17.8 17.86 17.66 17.8 18,869
09/12/2014 17.89 17.89 17.78 17.8 19,899
09/11/2014 17.62 17.92 17.52 17.87 13,248
09/10/2014 17.51 17.81 17.5 17.78 16,898
09/09/2014 17.69 17.69 17.5 17.51 28,080
09/08/2014 17.97 18.06 17.67 17.84 10,878
09/05/2014 17.72 18.05 17.53 17.94 28,895
09/04/2014 17.65 17.87 17.65 17.84 27,923
09/03/2014 17.65 18.02 17.5 17.62 42,350
09/02/2014 17.87 18.1 17.78 17.98 12,947
08/29/2014 17.76 17.86 17.65 17.77 8,328
08/28/2014 17.85 17.87 17.6841 17.78 11,520
08/27/2014 17.9 18.08 17.79 17.89 7,575
08/26/2014 17.81 17.96 17.81 17.95 15,887
08/25/2014 17.93 18 17.77 17.8 12,085
08/22/2014 17.8 18 17.75 17.84 12,573
08/21/2014 17.67 17.89 17.4265 17.82 16,304
08/20/2014 17.95 18.06 17.57 17.69 30,711
08/19/2014 17.95 18.16 17.84 18.01 21,573
08/18/2014 17.69 17.99 17.6856 17.95 25,987
08/15/2014 17.81 17.88 17.31 17.47 44,689
08/14/2014 17.58 17.7 17.52 17.61 14,189
08/13/2014 17.4 17.59 17.31 17.5 32,546
08/12/2014 17.41 17.555 17.3 17.38 18,401
08/11/2014 17.53 17.79 17.39 17.54 19,374
08/08/2014 17.21 17.62 17.21 17.52 17,543
08/07/2014 17.45 17.5 17.21 17.27 15,155
08/06/2014 17.16 17.49 17.16 17.44 32,047
08/05/2014 17.2 17.45 17.2 17.33 33,534
08/04/2014 17.27 17.48 16.91 17.25 37,090
08/01/2014 17.46 17.46 17.16 17.25 37,439
07/31/2014 17.79 17.925 17.35 17.39 38,067
07/30/2014 17.66 17.94 17.51 17.92 31,081
07/29/2014 17.31 17.6 17.25 17.5 44,549
07/28/2014 16.89 17.34 16.61 17.26 72,095
07/25/2014 16.78 17.06 16.78 16.97 45,281
07/24/2014 16.96 17.34 16.8 17.03 24,190
07/23/2014 17.07 17.08 16.95 16.99 15,850
07/22/2014 17.03 17.18 16.94 17.04 12,049
07/21/2014 16.97 17.04 16.753 17.02 36,063
07/18/2014 16.9 17.3 16.85 17.04 28,007
07/17/2014 17.09 17.14 16.9 16.9 53,199
07/16/2014 17.44 17.44 17.19 17.22 24,294
07/15/2014 17.31 17.46 17.26 17.34 29,264
07/14/2014 17.63 17.63 17.33 17.4 22,392
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
04/10/2014 19.38 19.39 18.32 18.45 34,726
04/09/2014 19.18 19.39 19.07 19.37 19,320
04/08/2014 18.71 19.32 18.48 19.23 43,855
04/07/2014 18.21 18.59 18.11 18.53 27,521
04/04/2014 18.84 18.98 17.86 18.21 35,659
04/03/2014 19.09 19.12 18.66 18.8 19,805
04/02/2014 19.17 19.209 18.86 19.07 13,004
04/01/2014 19.15 19.3 18.89 19.18 27,972
03/31/2014 18.81 19.2 18.63 19.05 31,235
03/28/2014 18.5 18.8 18.38 18.76 19,519
03/27/2014 18.47 18.47 18.21 18.34 16,812
03/26/2014 19.02 19.02 18.48 18.51 32,698
03/25/2014 18.99 19 18.68 18.83 12,930
03/24/2014 18.92 18.96 18.6501 18.87 18,795
03/21/2014 19.1 19.12 18.78 18.81 61,767
03/20/2014 18.76 19.32 18.5736 18.99 39,401
03/19/2014 18.9 18.94 18.75 18.85 23,490
03/18/2014 18.98 18.99 18.7 18.86 28,560
03/17/2014 19.42 19.58 18.93 19 14,005
03/14/2014 19 19.72 19 19.38 94,825
03/13/2014 19.17 19.27 18.63 19.14 73,420
03/12/2014 19.38 19.63 18.88 19.04 28,097
03/11/2014 19.3 19.99 19.03 19.55 142,018
03/10/2014 19.05 19.72 18.83 19.47 85,704
03/07/2014 19.48 19.48 18.98 19.16 19,207
03/06/2014 19.52 19.52 19.19 19.31 13,007
03/05/2014 19.43 19.68 19.23 19.53 61,422
03/04/2014 18.87 19.85 18.87 19.54 70,189
03/03/2014 18.57 18.92 18.35 18.6 45,237
02/28/2014 19 19.45 18.64 18.79 106,206
02/27/2014 18.56 18.98 18.56 18.91 20,779
02/26/2014 18.6 18.76 18.51 18.68 14,174
02/25/2014 18.72 18.79 18.54 18.61 10,118
02/24/2014 18.66 19.01 18.66 18.79 22,602
02/21/2014 18.51 18.9 18.43 18.69 37,910
02/20/2014 18.09 18.5 17.86 18.42 31,294
02/19/2014 18.15 18.29 17.7 18.1 42,077
02/18/2014 18 18.4 17.83 18.29 15,793
02/14/2014 17.86 18.04 17.7 17.99 17,149
02/13/2014 17.38 17.89 17.31 17.83 12,843
02/12/2014 17.43 17.58 17.35 17.53 23,178
02/11/2014 17.13 17.45 17.13 17.4 17,867
02/10/2014 17.22 17.38 16.89 17.18 25,533
02/07/2014 16.97 17.28 16.95 17.17 39,513
02/06/2014 16.8 17.05 16.8 16.96 41,917
02/05/2014 16.77 17.03 16.75 16.76 31,715
02/04/2014 17.08 17.17 16.78 16.95 23,714
02/03/2014 17.99 18.14 16.72 16.94 57,776
01/31/2014 18.13 18.29 17.93 17.98 59,528
01/30/2014 18.35 18.47 18.25 18.36 30,637
01/29/2014 18.22 18.3 18.05 18.14 49,806
01/28/2014 18.16 18.36 17.93 18.36 51,882
01/27/2014 18.67 18.8 18.25 18.27 12,504
01/24/2014 18.57 18.75 18.34 18.75 33,411
01/23/2014 18.76 18.85 18.464 18.78 19,811
01/22/2014 18.58 18.93 18.56 18.86 17,823
01/21/2014 18.7 18.7 18.21 18.52 40,241
01/17/2014 18.53 18.6 18.37 18.47 10,156
01/16/2014 18.64 18.64 18.43 18.54 15,628
01/15/2014 18.67 18.89 18.67 18.72 13,985
01/14/2014 18.65 18.71 18.55 18.7 6,655
01/13/2014 18.88 18.88 18.25 18.51 52,895
01/10/2014 19.05 19.05 18.75 18.97 24,133
01/09/2014 19.24 19.45 18.9 19 9,596
01/08/2014 19.23 19.37 18.86 19.12 19,809
01/07/2014 19.38 19.38 18.97 19.18 18,973
01/06/2014 19.79 19.79 19.2 19.25 13,465
01/03/2014 19.67 19.92 19.48 19.8 18,690
01/02/2014 20.22 20.22 19.52 19.68 46,217
12/31/2013 20.14 20.59 19.96 20.35 33,680
12/30/2013 20.42 20.42 20.11 20.16 10,604
12/27/2013 20.76 20.81 20.31 20.49 35,608
12/26/2013 21.14 21.14 20.58 20.66 41,573
12/24/2013 20.91 21.36 20.91 21.09 30,768
12/23/2013 20.72 21 20.72 20.91 25,083
12/20/2013 19.99 20.94 19.99 20.72 99,887
12/19/2013 20.1 20.19 19.76 19.92 14,820
12/18/2013 19.31 20.11 19.15 20.08 21,278
12/17/2013 19.6 19.67 19.16 19.32 20,968
12/16/2013 19.15 19.75 19.1 19.73 74,896
12/13/2013 19.53 19.53 19.075 19.12 29,326
12/12/2013 19.15 19.68 18.88 19.43 19,536
12/11/2013 19.35 19.35 18.84 18.96 38,675
12/10/2013 19.84 19.9 19.4 19.43 38,335
12/09/2013 20.26 20.42 19.64 19.92 30,858
12/06/2013 19.69 20.55 19.69 20.26 36,320
12/05/2013 19.44 19.52 19.2386 19.47 14,017
12/04/2013 19.44 19.65 19.43 19.5 27,558
12/03/2013 20.07 20.1 19.4 19.53 24,206
12/02/2013 20.9 20.9 19.76 19.95 44,951
11/29/2013 20.82 21.24 20.75 20.96 16,151
11/27/2013 19.89 20.7 19.8 20.69 30,226
11/26/2013 19.75 19.96 19.5901 19.89 20,088
11/25/2013 19.89 20 19.67 19.73 18,443
11/22/2013 19.62 20 19.62 19.89 24,697
11/21/2013 19.52 19.76 19.3832 19.69 25,230
11/20/2013 19.6 19.6 19.3 19.39 13,763
11/19/2013 19.3 19.84 19.29 19.6 48,120
11/18/2013 19.18 19.45 18.87 19.35 30,347
11/15/2013 19.01 19.16 18.87 19.07 20,688
11/14/2013 19.05 19.15 19 19.05 9,156
11/13/2013 18.86 19.21 18.72 19.05 15,602
11/12/2013 19.31 19.36 18.72 18.91 24,449
11/11/2013 19.26 19.64 19.13 19.41 46,133
11/08/2013 18.26 19.48 18.26 19.34 78,941
11/07/2013 18.75 18.76 18.24 18.29 16,664
11/06/2013 18.66 18.71 18.5 18.6 14,725
11/05/2013 17.98 18.54 17.93 18.52 28,620
11/04/2013 18.1 18.14 17.77 18 22,634
11/01/2013 18.45 18.45 17.56 17.99 55,054
10/31/2013 19.2 19.2 18.45 18.49 45,090
10/30/2013 19.2 19.37 19.02 19.26 59,433
10/29/2013 18.64 19.17 18.54 19.16 36,540
10/28/2013 18.35 18.5625 18.3 18.54 34,686
10/25/2013 18.41 18.47 18.3 18.32 18,715
10/24/2013 18.28 18.54 18.01 18.33 21,391
10/23/2013 19.03 19.03 18.2 18.31 43,860
10/22/2013 19.13 19.31 19.02 19.23 13,501
10/21/2013 19.2 19.35 19.09 19.13 18,667
10/18/2013 19.13 19.2 18.87 19.11 46,574
10/17/2013 19.07 19.32 19.07 19.14 27,535
10/16/2013 19.21 19.28 19.098 19.15 32,708
10/15/2013 18.99 19.14 18.91 19.11 55,540
10/14/2013 18.97 19.15 18.83 19 33,860
10/11/2013 18.89 19.1 18.7 19 27,490
10/10/2013 18.57 19.32 18.57 19 26,238
10/09/2013 18.36 18.49 18.25 18.38 21,806
10/08/2013 18.3 18.45 18.23 18.25 23,477
10/07/2013 18.47 18.54 18.25 18.26 100,254
10/04/2013 18.45 18.75 18.43 18.56 9,633
10/03/2013 18.76 18.76 18.28 18.5 28,121
10/02/2013 18.91 18.91 18.65 18.74 18,093
10/01/2013 18.77 19 18.63 19 141,198
09/30/2013 18.28 18.82 18.25 18.78 43,791
09/27/2013 18.43 18.48 18.3025 18.39 7,775
09/26/2013 18.62 18.6603 18.36 18.48 9,102
09/25/2013 18.96 18.96 18.6 18.64 12,951
09/24/2013 18.78 19 18.77 18.88 26,720
09/23/2013 18.58 19 18.58 18.78 30,456
09/20/2013 18.75 18.795 18.6 18.65 71,295
09/19/2013 18.82 18.82 18.3 18.69 22,815
09/18/2013 18.645 18.87 18.56 18.71 24,117
09/17/2013 18.5 18.71 18.4 18.7 19,470
09/16/2013 18.74 18.74 18.42 18.5 11,634
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?