Price alert —
Loading…
Sign in to get a one-time email the moment HDB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $26.48 | $26.70 | $26.19 | $26.38 | 5.2M |
| 2026-07-16 | $26.12 | $26.47 | $26.00 | $26.31 | 7.7M |
| 2026-07-15 | $26.07 | $26.42 | $26.04 | $26.19 | 6.0M |
| 2026-07-14 | $26.15 | $26.18 | $25.91 | $25.97 | 5.3M |
| 2026-07-13 | $26.65 | $26.75 | $26.32 | $26.41 | 8.0M |
| 2026-07-10 | $26.78 | $26.88 | $26.47 | $26.51 | 4.7M |
| 2026-07-09 | $26.48 | $26.59 | $26.35 | $26.52 | 6.8M |
| 2026-07-08 | $26.52 | $26.65 | $26.15 | $26.15 | 7.1M |
| 2026-07-07 | $27.39 | $27.50 | $27.10 | $27.13 | 10.9M |
| 2026-07-06 | $26.60 | $27.49 | $26.60 | $27.40 | 12.8M |
| 2026-07-02 | $25.78 | $25.87 | $25.43 | $25.77 | 5.6M |
| 2026-07-01 | $25.43 | $25.99 | $25.33 | $25.55 | 9.7M |
| 2026-06-30 | $25.69 | $25.96 | $25.56 | $25.83 | 7.5M |
| 2026-06-29 | $25.73 | $25.91 | $25.53 | $25.91 | 7.6M |
| 2026-06-26 | $25.42 | $25.90 | $25.39 | $25.74 | 6.1M |
| 2026-06-25 | $25.50 | $25.80 | $25.34 | $25.37 | 7.9M |
| 2026-06-24 | $25.40 | $25.72 | $25.23 | $25.56 | 5.8M |
| 2026-06-23 | $24.62 | $25.05 | $24.50 | $25.02 | 6.2M |
| 2026-06-22 | $25.10 | $25.31 | $24.80 | $25.09 | 10.8M |
| 2026-06-18 | $25.26 | $25.40 | $24.83 | $25.06 | 8.7M |
| 2026-06-17 | $25.32 | $25.49 | $24.69 | $24.76 | 6.3M |
| 2026-06-16 | $24.95 | $25.35 | $24.88 | $25.27 | 8.6M |
| 2026-06-15 | $24.52 | $25.18 | $24.52 | $24.74 | 10.0M |
| 2026-06-12 | $24.38 | $24.64 | $24.03 | $24.17 | 7.6M |
| 2026-06-11 | $23.29 | $23.82 | $23.23 | $23.81 | 15.3M |
| 2026-06-10 | $23.51 | $23.70 | $23.19 | $23.20 | 13.2M |
| 2026-06-09 | $23.31 | $23.42 | $23.20 | $23.29 | 20.9M |
| 2026-06-08 | $23.29 | $23.41 | $22.91 | $23.01 | 12.2M |
| 2026-06-05 | $23.85 | $23.86 | $23.34 | $23.41 | 9.1M |
| 2026-06-04 | $23.86 | $24.36 | $23.86 | $24.03 | 9.3M |
| 2026-06-03 | $23.60 | $23.95 | $23.50 | $23.55 | 8.3M |
| 2026-06-02 | $23.66 | $23.81 | $23.44 | $23.54 | 7.7M |
| 2026-06-01 | $23.50 | $23.70 | $23.42 | $23.60 | 7.0M |
| 2026-05-29 | $23.78 | $24.05 | $23.71 | $23.78 | 9.2M |
| 2026-05-28 | $23.64 | $23.78 | $23.31 | $23.66 | 9.6M |
| 2026-05-27 | $24.32 | $24.54 | $23.66 | $23.78 | 10.4M |
| 2026-05-26 | $25.08 | $25.30 | $24.75 | $24.80 | 7.3M |
| 2026-05-22 | $24.90 | $25.08 | $24.59 | $24.74 | 7.1M |
| 2026-05-21 | $24.47 | $24.72 | $24.08 | $24.62 | 11.8M |
| 2026-05-20 | $24.26 | $24.69 | $24.15 | $24.63 | 15.0M |
| 2026-05-19 | $24.20 | $24.34 | $23.94 | $24.26 | 13.5M |
| 2026-05-18 | $24.47 | $24.89 | $24.45 | $24.63 | 7.4M |
| 2026-05-15 | $24.61 | $24.65 | $24.31 | $24.45 | 8.7M |
| 2026-05-14 | $24.35 | $25.01 | $24.35 | $24.84 | 6.1M |
| 2026-05-13 | $23.79 | $24.11 | $23.75 | $23.88 | 11.6M |
| 2026-05-12 | $23.95 | $24.18 | $23.82 | $24.04 | 8.4M |
| 2026-05-11 | $24.74 | $24.80 | $24.17 | $24.20 | 7.5M |
| 2026-05-08 | $25.45 | $25.52 | $24.94 | $25.02 | 6.2M |
| 2026-05-07 | $25.77 | $25.94 | $25.65 | $25.67 | 6.4M |
| 2026-05-06 | $25.96 | $25.98 | $25.47 | $25.63 | 10.2M |
| 2026-05-05 | $24.97 | $25.03 | $24.82 | $24.83 | 4.4M |
| 2026-05-04 | $25.16 | $25.28 | $24.84 | $24.85 | 7.5M |
| 2026-05-01 | $25.55 | $25.55 | $25.15 | $25.18 | 2.6M |
| 2026-04-30 | $25.21 | $25.45 | $25.11 | $25.41 | 7.6M |
| 2026-04-29 | $25.27 | $25.47 | $25.19 | $25.26 | 5.5M |
| 2026-04-28 | $25.61 | $25.66 | $25.34 | $25.35 | 5.6M |
| 2026-04-27 | $25.77 | $26.00 | $25.71 | $25.71 | 6.0M |
| 2026-04-24 | $25.61 | $25.72 | $25.47 | $25.65 | 5.5M |
| 2026-04-23 | $25.75 | $25.76 | $25.38 | $25.51 | 9.4M |
| 2026-04-22 | $26.25 | $26.38 | $26.01 | $26.10 | 8.2M |
| 2026-04-21 | $27.10 | $27.12 | $26.45 | $26.45 | 8.5M |
| 2026-04-20 | $26.72 | $26.80 | $26.25 | $26.58 | 12.6M |
| 2026-04-17 | $27.31 | $28.00 | $27.25 | $27.51 | 9.1M |
| 2026-04-16 | $26.69 | $26.79 | $26.41 | $26.43 | 6.2M |
| 2026-04-15 | $26.98 | $27.37 | $26.90 | $27.14 | 6.3M |
| 2026-04-14 | $26.93 | $27.04 | $26.67 | $26.79 | 7.7M |
| 2026-04-13 | $26.50 | $26.83 | $26.08 | $26.80 | 8.8M |
| 2026-04-10 | $26.88 | $27.16 | $26.72 | $26.73 | 5.1M |
| 2026-04-09 | $26.65 | $26.99 | $26.43 | $26.78 | 8.2M |
| 2026-04-08 | $27.33 | $27.58 | $26.98 | $27.11 | 13.0M |
| 2026-04-07 | $25.65 | $25.78 | $25.32 | $25.51 | 11.1M |
| 2026-04-06 | $25.28 | $25.67 | $25.04 | $25.67 | 6.9M |
| 2026-04-02 | $24.55 | $25.24 | $24.55 | $24.83 | 6.9M |
| 2026-04-01 | $24.93 | $25.21 | $24.63 | $24.90 | 13.8M |
| 2026-03-31 | $24.35 | $24.89 | $24.16 | $24.88 | 14.0M |
| 2026-03-30 | $24.11 | $24.42 | $23.91 | $24.10 | 15.0M |
| 2026-03-27 | $25.00 | $25.04 | $24.30 | $24.35 | 16.4M |
| 2026-03-26 | $25.60 | $25.71 | $25.10 | $25.11 | 10.6M |
| 2026-03-25 | $26.00 | $26.38 | $25.75 | $25.81 | 20.7M |
| 2026-03-24 | $25.23 | $25.53 | $25.08 | $25.12 | 14.0M |
| 2026-03-23 | $25.16 | $25.69 | $24.74 | $25.40 | 19.0M |
| 2026-03-20 | $26.11 | $26.14 | $25.39 | $25.39 | 15.0M |
| 2026-03-19 | $25.90 | $27.00 | $25.48 | $26.14 | 33.0M |
| 2026-03-18 | $28.46 | $28.69 | $26.42 | $26.62 | 18.2M |
| 2026-03-17 | $29.06 | $29.13 | $28.65 | $28.71 | 6.5M |
| 2026-03-16 | $28.84 | $29.29 | $28.84 | $28.99 | 7.7M |
| 2026-03-13 | $28.35 | $28.51 | $28.19 | $28.23 | 8.7M |
| 2026-03-12 | $28.46 | $28.60 | $28.05 | $28.39 | 12.1M |
| 2026-03-11 | $29.04 | $29.13 | $28.32 | $28.50 | 11.6M |
| 2026-03-10 | $29.72 | $29.98 | $29.45 | $29.48 | 5.9M |
| 2026-03-09 | $28.93 | $29.82 | $28.65 | $29.72 | 8.1M |
| 2026-03-06 | $30.01 | $30.01 | $29.43 | $29.47 | 10.8M |
| 2026-03-05 | $30.64 | $30.85 | $30.24 | $30.39 | 10.4M |
| 2026-03-04 | $30.84 | $30.99 | $30.66 | $30.79 | 6.1M |
| 2026-03-03 | $30.51 | $30.98 | $30.45 | $30.85 | 9.3M |
| 2026-03-02 | $31.27 | $31.82 | $31.04 | $31.56 | 6.0M |
| 2026-02-27 | $31.78 | $31.87 | $31.53 | $31.85 | 5.3M |
| 2026-02-26 | $32.15 | $32.23 | $31.92 | $32.00 | 4.2M |
| 2026-02-25 | $32.19 | $32.55 | $32.02 | $32.15 | 5.7M |
| 2026-02-24 | $32.40 | $32.42 | $31.56 | $32.23 | 8.4M |
| 2026-02-23 | $33.22 | $33.41 | $32.67 | $32.69 | 4.8M |
| 2026-02-20 | $32.75 | $33.29 | $32.51 | $33.09 | 7.1M |
| 2026-02-19 | $32.82 | $33.01 | $32.58 | $32.70 | 3.5M |
| 2026-02-18 | $32.74 | $33.36 | $32.67 | $33.35 | 5.0M |
| 2026-02-17 | $32.96 | $33.01 | $32.66 | $32.81 | 8.2M |
| 2026-02-13 | $32.35 | $32.53 | $32.12 | $32.52 | 9.1M |
| 2026-02-12 | $33.18 | $33.30 | $32.75 | $32.86 | 6.8M |
| 2026-02-11 | $33.59 | $33.73 | $33.12 | $33.21 | 7.8M |
| 2026-02-10 | $33.85 | $34.06 | $33.66 | $33.99 | 6.5M |
| 2026-02-09 | $33.58 | $33.94 | $33.28 | $33.86 | 6.5M |
| 2026-02-06 | $33.99 | $34.46 | $33.67 | $34.46 | 8.5M |
| 2026-02-05 | $33.73 | $34.08 | $33.55 | $33.99 | 5.0M |
| 2026-02-04 | $33.91 | $34.06 | $33.56 | $33.95 | 7.1M |
| 2026-02-03 | $33.51 | $34.46 | $33.33 | $33.57 | 9.6M |
| 2026-02-02 | $32.22 | $33.95 | $32.08 | $33.79 | 9.9M |
| 2026-01-30 | $32.27 | $32.50 | $32.06 | $32.38 | 4.6M |
| 2026-01-29 | $32.54 | $32.58 | $32.22 | $32.55 | 5.9M |
| 2026-01-28 | $32.48 | $32.48 | $32.12 | $32.31 | 9.6M |
| 2026-01-27 | $32.49 | $32.66 | $32.28 | $32.44 | 3.9M |
| 2026-01-26 | $32.15 | $32.31 | $32.04 | $32.15 | 5.0M |
| 2026-01-23 | $31.89 | $32.06 | $31.34 | $32.06 | 5.4M |
| 2026-01-22 | $31.94 | $32.28 | $31.94 | $32.10 | 5.6M |
| 2026-01-21 | $32.09 | $32.18 | $31.77 | $32.13 | 7.0M |
| 2026-01-20 | $32.18 | $32.66 | $31.98 | $32.34 | 6.4M |