|
Closing price on 9/11/2024
|
|
| Open |
26.30 |
| High |
26.40 |
| Low |
25.95 |
| Volume |
7,974,700 |
| Split-adjusted Price |
26.35 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2024
|
+0.05 / +0.19%
|
26.30
|
26.40
|
25.95
|
26.35
|
26.20
|
26.35
|
7,974,700
|
|
|
9/10/2024
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.10
|
26.30
|
26.39
|
26.30
|
6,282,900
|
|
|
9/9/2024
|
-0.25 / -0.93%
|
26.80
|
26.80
|
26.15
|
26.50
|
26.36
|
26.50
|
6,316,000
|
|
|
9/6/2024
|
-0.20 / -0.74%
|
26.95
|
27.00
|
26.70
|
26.75
|
26.84
|
26.75
|
7,900,000
|
|
|
9/5/2024
|
-0.15 / -0.55%
|
27.20
|
27.20
|
26.70
|
26.95
|
26.90
|
26.95
|
6,420,700
|
|
|
9/4/2024
|
-0.60 / -2.17%
|
27.45
|
27.50
|
26.85
|
27.10
|
27.10
|
27.10
|
8,647,300
|
|
|
8/30/2024
|
+0.35 / +1.28%
|
27.45
|
27.70
|
27.30
|
27.70
|
27.43
|
27.70
|
14,693,000
|
|
|
8/29/2024
|
+0.30 / +1.11%
|
27.10
|
27.65
|
27.05
|
27.35
|
27.35
|
27.35
|
8,551,500
|
|
|
8/28/2024
|
-0.05 / -0.18%
|
27.20
|
27.25
|
26.95
|
27.05
|
27.10
|
27.05
|
6,799,200
|
|
|
8/27/2024
|
0.00 / 0.00%
|
27.15
|
27.20
|
26.95
|
27.10
|
27.09
|
27.10
|
5,245,000
|
|
|
8/26/2024
|
0.00 / 0.00%
|
27.15
|
27.20
|
26.85
|
27.10
|
27.03
|
27.10
|
7,114,700
|
|
|
8/23/2024
|
0.00 / 0.00%
|
27.10
|
27.15
|
26.85
|
27.10
|
27.00
|
27.10
|
11,284,600
|
|
|
8/22/2024
|
0.00 / 0.00%
|
27.10
|
27.20
|
26.75
|
27.10
|
26.95
|
27.10
|
5,621,115
|
|
|
8/21/2024
|
+0.30 / +1.12%
|
26.80
|
27.25
|
26.70
|
27.10
|
26.95
|
27.10
|
8,567,601
|
|
|
8/20/2024
|
-0.20 / -0.74%
|
26.95
|
27.15
|
26.70
|
26.80
|
26.85
|
26.80
|
7,072,200
|
|
|
8/19/2024
|
-0.05 / -0.18%
|
27.15
|
27.40
|
26.85
|
27.00
|
27.05
|
27.00
|
14,068,701
|
|
|
8/16/2024
|
+0.90 / +3.44%
|
26.40
|
27.05
|
25.95
|
27.05
|
26.37
|
27.05
|
14,492,200
|
|
|
8/15/2024
|
+0.25 / +0.97%
|
25.90
|
26.80
|
25.90
|
26.15
|
26.37
|
26.15
|
12,588,900
|
|
|
8/14/2024
|
-0.05 / -0.19%
|
26.20
|
26.20
|
25.75
|
25.90
|
25.96
|
25.90
|
14,791,000
|
|
|
8/13/2024
|
+0.40 / +1.57%
|
25.65
|
26.10
|
25.40
|
25.95
|
25.81
|
25.95
|
22,969,200
|
|
|
8/12/2024
|
+0.05 / +0.20%
|
25.60
|
26.00
|
25.20
|
25.55
|
25.57
|
25.55
|
24,728,100
|
|
|
8/9/2024
|
+0.55 / +2.20%
|
25.30
|
25.65
|
25.05
|
25.50
|
25.43
|
25.50
|
11,779,300
|
|
|
8/8/2024
|
+0.10 / +0.40%
|
24.55
|
25.50
|
24.55
|
24.95
|
24.95
|
24.95
|
27,971,800
|
|
|
8/7/2024
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.25
|
24.85
|
24.53
|
24.85
|
6,365,600
|
|
|
8/6/2024
|
+0.35 / +1.43%
|
25.00
|
25.30
|
24.35
|
24.85
|
24.63
|
24.85
|
14,030,900
|
|
|
8/5/2024
|
-1.60 / -6.13%
|
25.70
|
26.00
|
24.30
|
24.50
|
24.99
|
24.50
|
15,579,400
|
|
|
8/2/2024
|
+0.30 / +1.16%
|
25.60
|
26.10
|
24.90
|
26.10
|
25.44
|
26.10
|
10,346,000
|
|
|
8/1/2024
|
-0.50 / -1.90%
|
26.35
|
26.70
|
25.70
|
25.80
|
26.27
|
25.80
|
8,271,100
|
|
|
7/31/2024
|
+1.00 / +3.95%
|
25.40
|
26.30
|
25.35
|
26.30
|
26.11
|
26.30
|
10,109,800
|
|
|
7/30/2024
|
+0.05 / +0.20%
|
25.25
|
25.30
|
25.05
|
25.30
|
25.21
|
25.30
|
15,972,000
|
|
|
|