|
Closing price on 3/8/2024
|
|
| Open |
23.15 |
| High |
23.15 |
| Low |
22.75 |
| Volume |
7,031,400 |
| Split-adjusted Price |
22.09 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-0.15 / -0.65%
|
23.15
|
23.15
|
22.75
|
23.00
|
22.92
|
22.09
|
7,031,400
|
|
|
3/7/2024
|
-0.30 / -1.28%
|
23.10
|
23.40
|
23.10
|
23.15
|
23.16
|
22.23
|
6,537,400
|
|
|
3/6/2024
|
-0.05 / -0.21%
|
23.35
|
23.50
|
22.95
|
23.45
|
23.32
|
22.52
|
9,588,501
|
|
|
3/5/2024
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.00
|
23.50
|
23.15
|
22.57
|
8,575,800
|
|
|
3/4/2024
|
0.00 / 0.00%
|
23.30
|
23.35
|
23.10
|
23.30
|
23.21
|
22.38
|
6,618,000
|
|
|
3/1/2024
|
0.00 / 0.00%
|
23.30
|
23.35
|
22.95
|
23.30
|
23.16
|
22.38
|
6,105,501
|
|
|
2/29/2024
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.15
|
23.30
|
23.24
|
22.38
|
6,724,000
|
|
|
2/28/2024
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.92
|
22.28
|
7,852,001
|
|
|
2/27/2024
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.55
|
22.70
|
22.75
|
21.80
|
7,854,600
|
|
|
2/26/2024
|
+0.20 / +0.89%
|
22.50
|
22.90
|
22.45
|
22.70
|
22.62
|
21.80
|
6,097,500
|
|
|
2/23/2024
|
-0.40 / -1.75%
|
22.90
|
23.05
|
22.50
|
22.50
|
22.85
|
21.61
|
8,391,000
|
|
|
2/22/2024
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.90
|
22.90
|
23.17
|
21.99
|
10,051,400
|
|
|
2/21/2024
|
-0.10 / -0.42%
|
23.55
|
23.75
|
23.20
|
23.50
|
23.47
|
22.57
|
6,221,800
|
|
|
2/20/2024
|
+0.25 / +1.07%
|
23.30
|
23.65
|
23.00
|
23.60
|
23.22
|
22.67
|
7,710,900
|
|
|
2/19/2024
|
+0.05 / +0.21%
|
23.30
|
23.35
|
22.95
|
23.35
|
23.14
|
22.43
|
11,570,400
|
|
|
2/16/2024
|
-0.35 / -1.48%
|
23.60
|
23.65
|
23.20
|
23.30
|
23.34
|
22.38
|
6,111,700
|
|
|
2/15/2024
|
+0.10 / +0.42%
|
23.65
|
23.80
|
23.25
|
23.65
|
23.49
|
22.72
|
6,878,100
|
|
|
2/7/2024
|
+0.55 / +2.39%
|
23.05
|
23.55
|
22.95
|
23.55
|
23.18
|
22.62
|
5,967,301
|
|
|
2/6/2024
|
+0.35 / +1.55%
|
22.65
|
23.05
|
22.60
|
23.00
|
22.78
|
22.09
|
7,738,900
|
|
|
2/5/2024
|
+0.30 / +1.34%
|
22.35
|
22.70
|
22.20
|
22.65
|
22.38
|
21.75
|
11,174,100
|
|
|
2/2/2024
|
+0.55 / +2.52%
|
21.80
|
22.35
|
21.80
|
22.35
|
22.03
|
21.47
|
9,315,300
|
|
|
2/1/2024
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.70
|
21.80
|
21.81
|
20.94
|
6,271,200
|
|
|
1/31/2024
|
-0.05 / -0.23%
|
21.85
|
22.00
|
21.50
|
21.80
|
21.88
|
20.94
|
8,954,700
|
|
|
1/30/2024
|
+0.45 / +2.10%
|
21.45
|
21.95
|
21.40
|
21.85
|
21.69
|
20.99
|
9,748,600
|
|
|
1/29/2024
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.25
|
21.40
|
21.31
|
20.55
|
5,915,200
|
|
|
1/26/2024
|
+0.25 / +1.19%
|
21.05
|
21.35
|
21.05
|
21.30
|
21.21
|
20.46
|
15,084,900
|
|
|
1/25/2024
|
-0.10 / -0.47%
|
21.15
|
21.15
|
20.90
|
21.05
|
21.06
|
20.22
|
10,419,800
|
|
|
1/24/2024
|
+0.15 / +0.71%
|
21.00
|
21.15
|
20.85
|
21.15
|
21.03
|
20.31
|
7,038,900
|
|
|
1/23/2024
|
-0.20 / -0.94%
|
21.20
|
21.25
|
20.80
|
21.00
|
21.01
|
20.17
|
7,883,600
|
|
|
1/22/2024
|
+0.25 / +1.19%
|
21.00
|
21.20
|
20.80
|
21.20
|
21.04
|
20.36
|
14,591,600
|
|
|
|