Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 22, 2009, 6:36AM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Hudson Valley Holding Corp. (HUVL)

On Nov 20: 26.35   0.35 (1.31%)

MORE ON HUVL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 26.32 26.50 26.09 26.35 8,000 26.35 19-Nov-09 26.80 26.98 26.30 26.70 17,600 26.70 18-Nov-09 26.70 26.98 26.61 26.98 10,300 26.98 17-Nov-09 27.00 27.20 26.62 26.75 221,000 26.75 16-Nov-09 27.30 27.30 26.74 26.95 5,600 26.95 13-Nov-09 27.00 27.50 26.62 27.00 13,800 27.00 12-Nov-09 27.49 27.49 26.30 27.00 23,800 27.00 11-Nov-09 27.74 27.74 26.27 26.65 19,000 26.65 10-Nov-09 26.65 26.80 26.56 26.75 17,900 26.75 10-Nov-09 $ 0.23 Dividend 9-Nov-09 26.31 26.80 26.28 26.60 49,400 26.37 6-Nov-09 26.31 26.60 26.05 26.27 8,700 26.04 5-Nov-09 26.95 26.95 26.25 26.26 17,300 26.03 4-Nov-09 27.00 27.00 26.05 26.71 31,500 26.48 3-Nov-09 26.00 26.10 25.81 25.95 53,800 25.73 2-Nov-09 25.25 26.90 25.00 26.00 154,100 25.78 30-Oct-09 25.96 25.96 25.00 25.10 33,100 24.88 29-Oct-09 25.03 25.25 25.00 25.00 34,700 24.78 28-Oct-09 25.02 25.50 24.85 25.00 790,500 24.78 27-Oct-09 25.16 25.36 25.00 25.15 599,200 24.93 26-Oct-09 29.50 31.96 27.00 27.00 14,100 26.77 23-Oct-09 29.61 29.61 29.50 29.50 5,700 29.24 22-Oct-09 29.49 30.00 29.49 30.00 14,300 29.74 21-Oct-09 29.62 29.68 29.25 29.50 2,700 29.24 20-Oct-09 29.67 29.67 29.67 29.67 100 29.41 19-Oct-09 29.70 29.70 28.75 29.57 1,800 29.31 16-Oct-09 30.97 31.39 28.58 29.57 5,200 29.31 15-Oct-09 30.97 30.97 30.97 30.97 0 30.70 14-Oct-09 31.99 31.99 30.97 30.97 2,300 30.70 13-Oct-09 29.90 29.90 29.90 29.90 0 29.64 12-Oct-09 30.03 30.03 29.90 29.90 300 29.64 9-Oct-09 31.00 31.00 30.90 30.90 400 30.63 8-Oct-09 31.89 32.00 31.89 32.00 200 31.72 7-Oct-09 31.25 32.00 30.00 30.00 1,400 29.74 6-Oct-09 30.90 30.90 30.90 30.90 0 30.63 5-Oct-09 30.90 30.90 30.90 30.90 0 30.63 2-Oct-09 30.99 31.00 28.77 30.90 700 30.63 1-Oct-09 29.75 30.00 28.10 29.89 1,900 29.63 30-Sep-09 29.75 29.75 29.75 29.75 0 29.49 29-Sep-09 28.17 29.75 28.17 29.75 300 29.49 28-Sep-09 29.00 29.75 29.00 29.75 900 29.49 25-Sep-09 29.00 29.50 29.00 29.00 1,100 28.75 24-Sep-09 29.88 29.88 29.88 29.88 0 29.62 23-Sep-09 29.97 30.00 29.00 29.88 1,900 29.62 22-Sep-09 31.99 31.99 28.21 28.56 5,300 28.31 21-Sep-09 35.00 35.90 29.00 30.99 5,600 30.72 18-Sep-09 29.15 31.00 29.15 29.50 4,000 29.24 17-Sep-09 28.50 28.50 28.50 28.50 0 28.25 16-Sep-09 28.99 29.40 28.50 28.50 1,600 28.25 15-Sep-09 27.50 29.00 27.50 27.65 4,000 27.41 14-Sep-09 34.90 34.90 23.50 29.00 9,700 28.75 11-Sep-09 36.50 37.00 34.00 34.90 4,800 34.60 10-Sep-09 37.95 43.00 35.75 43.00 4,800 42.63 9-Sep-09 43.50 43.50 43.50 43.50 0 43.12 8-Sep-09 43.50 43.50 43.50 43.50 0 43.12 4-Sep-09 43.50 43.50 43.50 43.50 0 43.12 3-Sep-09 43.50 43.50 43.50 43.50 400 43.12 2-Sep-09 43.49 43.49 43.49 43.49 0 43.11 1-Sep-09 43.49 43.49 43.49 43.49 0 43.11 31-Aug-09 43.49 43.49 43.49 43.49 200 43.11 28-Aug-09 47.00 47.00 44.00 44.00 600 43.62 27-Aug-09 42.50 42.50 42.50 42.50 200 42.13 26-Aug-09 42.00 42.00 42.00 42.00 600 41.64 25-Aug-09 43.00 43.00 42.00 42.00 600 41.64 24-Aug-09 40.35 42.00 40.00 42.00 700 41.64 21-Aug-09 40.00 40.00 40.00 40.00 200 39.65 20-Aug-09 41.75 41.75 38.80 39.75 1,800 39.41 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions