Hudson Valley Holding Stock Price History, HVB Historical Prices

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

The 10 year data of Hudson Valley Holding stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Hudson Valley Holding P/E ratio data for the stock. The Hudson Valley Holding stock price history chart shows that the stock price was at a low of 13.24 on 26 Aug, 2010 over the last five 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 19.42

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 75.88

Hudson Valley Holding Historical PS ratio: Past 5 years

Max PS Ratio 5.28 Dec 30,2014
Min PS Ratio 1.85 Nov 16,2012
Avg PS Ratio 3.33

HVB Industry Peers

Company Price Change (%)
Byline Bancorp (BY)20.880.05 (0.24%)
Horizon Bancorp (HBNC)25.730.23 (0.9%)
Independent Bank Corp. (INDB)68.50.8 (1.18%)
Central Valley Comm. Bancorp (CVCY)19.730.68 (3.57%)
Oritani Financial (ORIT)15.950.05 (0.31%)
Two River Bancorp (TRCB)18.010.02 (0.11%)
Mercantile Bank (MBWM)30.320.04 (0.13%)

We provide Hudson Valley Holding historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Hudson Valley Holding stock analysis. Hudson Valley Holding stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. HVB closed at 28.21 and traded with a volume of 155502 on the last trading day. The company's P/S ratio was at a high of 5.28 on 30 Dec, 2014 according to our Hudson Valley Holding stock market history data. .