Hudson Valley Holding Stock Price History (NYSE:HVB)

Add to My Stocks
$28.21 $0.16 (0.57%) HVB stock closing price Jun 30, 2015 (Closing)

We provide 10 years stock price history for free. You can download Hudson Valley Holding stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Hudson Valley Holding price to earnings ratio data. The Hudson Valley Holding stock price history chart shows that the stock price was at a high of 46.45 on 02 May, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-06-3028.1228.4628.0028.2115550251.295.02
2015-06-2928.0028.5027.9728.055660951.004.99
2015-06-2628.4228.8028.4128.7918345252.355.12
2015-06-2527.9728.4027.9428.393680051.625.05
2015-06-2427.9528.2127.7127.825277550.584.95
2015-06-2327.8728.0727.7127.999495250.894.98
2015-06-2227.5527.6227.4227.486051449.964.89
2015-06-1927.1127.3626.9527.2711204949.584.85
2015-06-1827.0027.2526.8027.106225749.274.82
2015-06-1727.0027.2926.8826.8814911448.874.78
2015-06-1626.5927.0726.5027.064657549.204.82
2015-06-1526.8227.0026.5526.704631648.554.75
2015-06-1226.7827.0326.7526.925246948.954.79
2015-06-1126.7926.9526.5726.933929348.964.79
2015-06-1026.6326.9826.6026.903507248.914.79
2015-06-0926.4226.7526.2926.633849848.424.74
2015-06-0826.6726.6726.4126.473341648.134.71
2015-06-0526.1726.7626.0026.5613295348.294.73
2015-06-0426.1126.3825.8826.112770147.474.65
2015-06-0326.2026.4926.1226.364612847.934.69
2015-06-0225.5526.2525.5525.993641547.264.62
2015-06-0126.8526.8525.5325.684301346.694.57
2015-05-2925.8625.9825.4525.842924646.984.60
2015-05-2825.7526.2525.6625.974366247.224.62
2015-05-2725.5426.0425.4525.963737547.204.62
2015-05-2625.7625.9225.3825.644899546.624.56
2015-05-250.000.000.0025.940N/AN/A
2015-05-2225.8226.0725.6425.946230547.164.62
2015-05-2125.7826.0525.5125.782718946.874.59
2015-05-2026.2526.2525.7025.902305347.094.61
2015-05-1925.9226.1925.7126.155039347.554.65
2015-05-1825.5025.8525.4125.803077746.914.59
2015-05-1525.5025.6424.9725.463197346.294.53
2015-05-1425.5125.8425.4625.702765946.734.57
2015-05-1325.6025.7025.3025.553708546.464.55
2015-05-1225.4825.6325.0825.603475346.554.56
2015-05-1125.4225.6325.4125.545252246.444.54
2015-05-0825.4525.7125.3625.473430946.314.53
2015-05-0725.0325.4925.0325.401885346.184.52
2015-05-0624.8525.1924.5925.146950564.464.88
2015-05-0524.7925.1724.5024.816723863.624.81
2015-05-0424.7124.9824.6424.823553363.644.82
2015-05-0124.7225.0824.5924.747888663.444.80
2015-04-3024.9025.1424.7424.744354363.444.80
2015-04-2925.3225.4724.9724.983249664.054.85
2015-04-2824.9125.2524.8525.172685764.544.88
2015-04-2725.3625.5024.7424.833096363.674.82
2015-04-2425.3925.4825.0125.051039564.234.86
2015-04-2325.3925.4625.2725.34752864.974.92
2015-04-2225.2225.7325.0025.513609565.414.95
2015-04-2125.3325.5025.1925.274513464.804.90
2015-04-2024.8525.4424.8525.335156564.954.91
2015-04-1725.4225.4224.7624.774543663.514.81
2015-04-1625.4925.8625.4925.571362765.564.96
2015-04-1525.4125.7125.2925.643898065.744.98
2015-04-1425.3625.4125.1525.301747464.874.91
2015-04-1325.3525.6825.1325.313376664.904.91
2015-04-1025.5425.5425.2025.391588165.104.93
2015-04-0925.7625.7625.1525.472179765.314.94
2015-04-0825.5525.7925.5525.701960965.904.99
2015-04-0725.6525.7525.3125.502926765.394.95
2015-04-0625.4825.7725.2725.591473965.624.97
2015-04-030.000.000.0025.720N/AN/A
2015-04-0225.7125.9125.5825.721979865.954.99
2015-04-0125.4325.7725.3125.752776566.035.00
2015-03-3125.5325.6525.3725.562287065.544.96
2015-03-3025.2525.7625.2525.674304265.824.98
2015-03-2725.4425.4425.0925.262556064.774.90
2015-03-2625.1525.5525.0625.393013665.104.93
2015-03-2525.5925.6025.1525.204574964.624.89
2015-03-2425.9226.0025.5125.552273465.514.96
2015-03-2326.0826.2325.8625.902992466.415.03
2015-03-2025.9926.2525.8226.037355966.745.05
2015-03-1925.8425.9725.4025.821775566.215.01
2015-03-1826.0326.2325.8125.952323866.545.04
2015-03-1725.6026.1225.4726.0414156N/AN/A
2015-03-1626.3326.3325.8025.8417253N/AN/A
2015-03-1326.2726.2825.6626.1229917N/AN/A
2015-03-1226.0226.2525.7226.2346717N/AN/A
2015-03-1126.1326.3025.8826.03120553N/AN/A
2015-03-1025.9926.2525.6726.0577491N/AN/A
2015-03-0926.0426.2526.0426.23116907N/AN/A
2015-03-0625.7226.2425.7226.0470501N/AN/A
2015-03-0525.7325.9825.4825.8229178N/AN/A
2015-03-0425.9225.9225.7225.7737403N/AN/A
2015-03-0326.2126.2925.8725.9784217N/AN/A
2015-03-0225.9126.4725.9126.2288614N/AN/A
2015-02-2726.2826.4025.9625.9923974N/AN/A
2015-02-2625.9126.3225.9126.3265839N/AN/A
Get more Data

Hudson Valley Holding Stock Chart

View HVB PE ratio, PS ratio stocks charts and compare with peers.
HVB Chart
Note: Compare Hudson Valley Holding stock price history with the index and industry peers.

Hudson Valley Holding Historical Prices: Past 5 years

Max Stock Price 28.79 Jun 26,2015
Min Stock Price 14.15 Apr 02,2013
Avg Stock Price 19.16

Hudson Valley Holding Historical PE ratio: Past 5 years

Max PE Ratio 325.83 Mar 11,2014
Min PE Ratio 9.5 Apr 02,2013
Avg PE Ratio 64.4

Hudson Valley Holding Historical PS ratio: Past 5 years

Max PS Ratio 5.28 Dec 30,2014
Min PS Ratio 1.38 Mar 30,2012
Avg PS Ratio 3.1

HVB Industry Peers

Company Price Change (%)
Tristate Capital (TSC)20.850.1 (0.48%)
Xenith Bankshares (XBKS)2.470.06 (2.37%)
Independent Bank Corp. (INDB)64.850.1 (0.15%)
Central Valley Comm. Bancorp (CVCY)16.670.07 (0.42%)
Oritani Financial (ORIT)17.450.25 (1.41%)
Two River Bancorp (TRCB)13.50.08 (0.6%)
Mercantile Bank (MBWM)32.560.34 (1.03%)

Hudson Valley Holding historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Hudson Valley Holding stock analysis. The price and volume changes on a daily basis is provided in the Hudson Valley Holding stock price history. The daily volume changes indicate the investor interest in the stock.   HVB closed at 28.21 and traded with a volume of 155502 on the last trading day. .