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)

We provide 10 years stock price data for free. You can download Hudson Valley Holding stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Hudson Valley Holding P/E ratio, and PS ratio. The stock price was at a 5 year high of $28.79 on Jun 26, 2015 as seen from Hudson Valley Holding stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-06-30 28.12 28.46 28 28.21 155,502 51.29 5.02
2015-06-29 28 28.5 27.97 28.05 56,609 51 4.99
2015-06-26 28.42 28.8 28.41 28.79 183,452 52.35 5.12
2015-06-25 27.97 28.4 27.94 28.39 36,800 51.62 5.05
2015-06-24 27.95 28.21 27.71 27.82 52,775 50.58 4.95
2015-06-23 27.87 28.07 27.71 27.99 94,952 50.89 4.98
2015-06-22 27.55 27.62 27.42 27.48 60,514 49.96 4.89
2015-06-19 27.11 27.36 26.95 27.27 112,049 49.58 4.85
2015-06-18 27 27.25 26.8 27.1 62,257 49.27 4.82
2015-06-17 27 27.29 26.88 26.88 149,114 48.87 4.78
2015-06-16 26.59 27.07 26.5 27.06 46,575 49.2 4.82
2015-06-15 26.82 27 26.55 26.7 46,316 48.55 4.75
2015-06-12 26.78 27.03 26.75 26.92 52,469 48.95 4.79
2015-06-11 26.79 26.95 26.57 26.93 39,293 48.96 4.79
2015-06-10 26.63 26.98 26.6 26.9 35,072 48.91 4.79
2015-06-09 26.42 26.75 26.29 26.63 38,498 48.42 4.74
2015-06-08 26.67 26.67 26.41 26.47 33,416 48.13 4.71
2015-06-05 26.17 26.76 26 26.56 132,953 48.29 4.73
2015-06-04 26.11 26.38 25.88 26.11 27,701 47.47 4.65
2015-06-03 26.2 26.49 26.12 26.36 46,128 47.93 4.69
2015-06-02 25.55 26.25 25.55 25.99 36,415 47.26 4.62
2015-06-01 26.85 26.85 25.53 25.68 43,013 46.69 4.57
2015-05-29 25.86 25.98 25.45 25.84 29,246 46.98 4.6
2015-05-28 25.75 26.25 25.66 25.97 43,662 47.22 4.62
2015-05-27 25.54 26.04 25.45 25.96 37,375 47.2 4.62
2015-05-26 25.76 25.92 25.38 25.64 48,995 46.62 4.56
2015-05-25 0 0 0 25.94 0 - -
2015-05-22 25.82 26.07 25.64 25.94 62,305 47.16 4.62
2015-05-21 25.78 26.05 25.51 25.78 27,189 46.87 4.59
2015-05-20 26.25 26.25 25.7 25.9 23,053 47.09 4.61
2015-05-19 25.92 26.19 25.71 26.15 50,393 47.55 4.65
2015-05-18 25.5 25.85 25.41 25.8 30,777 46.91 4.59
2015-05-15 25.5 25.64 24.97 25.46 31,973 46.29 4.53
2015-05-14 25.51 25.84 25.46 25.7 27,659 46.73 4.57
2015-05-13 25.6 25.7 25.3 25.55 37,085 46.46 4.55
2015-05-12 25.48 25.63 25.08 25.6 34,753 46.55 4.56
2015-05-11 25.42 25.63 25.41 25.54 52,522 46.44 4.54
2015-05-08 25.45 25.71 25.36 25.47 34,309 46.31 4.53
2015-05-07 25.03 25.49 25.03 25.4 18,853 46.18 4.52
2015-05-06 24.85 25.19 24.59 25.14 69,505 64.46 4.88
2015-05-05 24.79 25.17 24.5 24.81 67,238 63.62 4.81
2015-05-04 24.71 24.98 24.64 24.82 35,533 63.64 4.82
2015-05-01 24.72 25.08 24.59 24.74 78,886 63.44 4.8
2015-04-30 24.9 25.14 24.74 24.74 43,543 63.44 4.8
2015-04-29 25.32 25.47 24.97 24.98 32,496 64.05 4.85
2015-04-28 24.91 25.25 24.85 25.17 26,857 64.54 4.88
2015-04-27 25.36 25.5 24.74 24.83 30,963 63.67 4.82
2015-04-24 25.39 25.48 25.01 25.05 10,395 64.23 4.86
2015-04-23 25.39 25.46 25.27 25.34 7,528 64.97 4.92
2015-04-22 25.22 25.73 25 25.51 36,095 65.41 4.95
2015-04-21 25.33 25.5 25.19 25.27 45,134 64.8 4.9
2015-04-20 24.85 25.44 24.85 25.33 51,565 64.95 4.91
2015-04-17 25.42 25.42 24.76 24.77 45,436 63.51 4.81
2015-04-16 25.49 25.86 25.49 25.57 13,627 65.56 4.96
2015-04-15 25.41 25.71 25.29 25.64 38,980 65.74 4.98
2015-04-14 25.36 25.41 25.15 25.3 17,474 64.87 4.91
2015-04-13 25.35 25.68 25.13 25.31 33,766 64.9 4.91
2015-04-10 25.54 25.54 25.2 25.39 15,881 65.1 4.93
2015-04-09 25.76 25.76 25.15 25.47 21,797 65.31 4.94
2015-04-08 25.55 25.79 25.55 25.7 19,609 65.9 4.99
2015-04-07 25.65 25.75 25.31 25.5 29,267 65.39 4.95
2015-04-06 25.48 25.77 25.27 25.59 14,739 65.62 4.97
2015-04-03 0 0 0 25.72 0 - -
2015-04-02 25.71 25.91 25.58 25.72 19,798 65.95 4.99
2015-04-01 25.43 25.77 25.31 25.75 27,765 66.03 5
2015-03-31 25.53 25.65 25.37 25.56 22,870 65.54 4.96
2015-03-30 25.25 25.76 25.25 25.67 43,042 65.82 4.98
2015-03-27 25.44 25.44 25.09 25.26 25,560 64.77 4.9
2015-03-26 25.15 25.55 25.06 25.39 30,136 65.1 4.93
2015-03-25 25.59 25.6 25.15 25.2 45,749 64.62 4.89
2015-03-24 25.92 26 25.51 25.55 22,734 65.51 4.96
2015-03-23 26.08 26.23 25.86 25.9 29,924 66.41 5.03
2015-03-20 25.99 26.25 25.82 26.03 73,559 66.74 5.05
2015-03-19 25.84 25.97 25.4 25.82 17,755 66.21 5.01
2015-03-18 26.03 26.23 25.81 25.95 23,238 66.54 5.04
2015-03-17 25.6 26.12 25.47 26.04 14,156 - -
2015-03-16 26.33 26.33 25.8 25.84 17,253 - -
2015-03-13 26.27 26.28 25.66 26.12 29,917 - -
2015-03-12 26.02 26.25 25.72 26.23 46,717 - -
2015-03-11 26.13 26.3 25.88 26.03 120,553 - -
2015-03-10 25.99 26.25 25.67 26.05 77,491 - -
2015-03-09 26.04 26.25 26.04 26.23 116,907 - -
2015-03-06 25.72 26.24 25.72 26.04 70,501 - -
2015-03-05 25.73 25.98 25.48 25.82 29,178 - -
2015-03-04 25.92 25.92 25.72 25.77 37,403 - -
2015-03-03 26.21 26.29 25.87 25.97 84,217 - -
2015-03-02 25.91 26.47 25.91 26.22 88,614 - -
2015-02-27 26.28 26.4 25.96 25.99 23,974 - -
2015-02-26 25.91 26.32 25.91 26.32 65,839 - -
Get more Data

Hudson Valley Holding Stock History 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 Stock Price History: Past 5 years

Max Stock Price28.79Jun 26,2015
Min Stock Price14.15Apr 02,2013
Avg Stock Price19.91

Hudson Valley Holding Historical PE ratio: Past 5 years

Max PE Ratio325.83Mar 11,2014
Min PE Ratio9.5Apr 02,2013
Avg PE Ratio75.88

Hudson Valley Holding Historical PS ratio: Past 5 years

Max PS Ratio5.28Dec 30,2014
Min PS Ratio1.89Apr 02,2013
Avg PS Ratio3.57

HVB Industry Peers

Company Price Change (%)
Midland States Bancorp (MSBI)31.331.09 (3.6%)
Merchants Bcp (MBIN)20.850.3 (1.46%)
Two River Bancorp (TRCB)17.490.25 (1.45%)
Mercantile Bank (MBWM)34.730.02 (0.06%)
Oritani Financial (ORIT)16.050.15 (0.94%)
West Bancorp (WTBA)24.850.35 (1.43%)
Mercantile Bank (MBWM)34.730.02 (0.06%)

Hudson Valley Holding share price history helps an investor analyze a company's history and do Hudson Valley Holding stock analysis . The price and volume changes on a daily basis is provided in the Hudson Valley Holding stock price history. A large fluctuation in price and volume indicates a highly volatile stock. HVB stock saw an opening price of $28.12, and a closing price of $28.21 on Jun 30, 2015. The average P/S ratio was 3.57 as can be seen from Hudson Valley Holding stock history.