FRA:HDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.41	32.41	32.41	32.41	32.41	-0.43%	-
Mar 26, 2026	32.55	32.55	32.55	32.55	32.55	-1.09%	-
Mar 25, 2026	32.36	32.91	32.36	32.91	32.91	2.11%	34
Mar 24, 2026	32.23	32.23	32.23	32.23	32.23	3.37%	-
Mar 23, 2026	31.18	31.18	31.18	31.18	31.18	-3.85%	-
Mar 20, 2026	32.43	32.43	32.43	32.43	32.43	-0.67%	-
Mar 19, 2026	32.65	32.65	32.65	32.65	32.65	-1.83%	-
Mar 18, 2026	33.26	33.26	33.26	33.26	33.26	3.71%	-
Mar 17, 2026	32.07	32.07	32.07	32.07	32.07	-0.50%	-
Mar 16, 2026	32.28	32.28	32.23	32.23	32.23	-0.22%	7
Mar 13, 2026	32.30	32.30	32.30	32.30	32.30	-1.61%	-
Mar 12, 2026	32.83	32.83	32.83	32.83	32.83	-2.75%	-
Mar 11, 2026	33.76	33.76	33.76	33.76	33.76	3.15%	-
Mar 10, 2026	32.73	32.73	32.73	32.73	32.73	0.71%	-
Mar 9, 2026	32.12	32.50	32.12	32.50	32.50	-3.01%	20
Mar 6, 2026	33.63	33.69	33.51	33.51	33.51	0.21%	7
Mar 5, 2026	33.44	33.44	33.44	33.44	33.44	1.77%	-
Mar 4, 2026	32.88	32.88	32.86	32.86	32.86	-2.84%	125
Mar 3, 2026	33.82	33.82	33.82	33.82	33.82	-1.63%	-
Mar 2, 2026	34.38	34.38	34.38	34.38	34.38	-2.27%	-
Feb 27, 2026	35.18	35.18	35.18	35.18	35.18	0.69%	-
Feb 26, 2026	34.94	34.94	34.94	34.94	34.94	1.07%	-
Feb 25, 2026	34.57	34.57	34.57	34.57	34.57	-1.14%	-
Feb 24, 2026	34.97	34.97	34.97	34.97	34.97	-0.48%	-
Feb 23, 2026	35.14	35.14	35.14	35.14	35.14	0.17%	-
Feb 20, 2026	35.08	35.08	35.08	35.08	35.08	-0.76%	-
Feb 19, 2026	35.35	35.35	35.35	35.35	35.35	1.38%	-
Feb 18, 2026	34.87	34.87	34.87	34.87	34.87	0.52%	-
Feb 17, 2026	34.69	34.69	34.69	34.69	34.69	0.64%	-
Feb 16, 2026	34.47	34.47	34.47	34.47	34.47	-0.12%	-
Feb 13, 2026	34.51	34.51	34.51	34.51	34.51	-0.69%	-
Feb 12, 2026	34.91	34.91	34.75	34.75	34.75	-1.73%	100
Feb 11, 2026	36.42	36.42	35.14	35.36	35.36	-2.99%	210
Feb 10, 2026	36.45	36.45	36.45	36.45	36.45	0.64%	-
Feb 9, 2026	36.22	36.22	36.22	36.22	36.22	-0.58%	-
Feb 6, 2026	35.56	36.43	35.56	36.43	36.43	2.42%	180
Feb 5, 2026	35.67	35.67	35.57	35.57	35.57	-1.47%	97
Feb 4, 2026	36.10	36.10	36.10	36.10	36.10	-0.66%	-
Feb 3, 2026	36.34	36.34	36.34	36.34	36.34	4.76%	-
Feb 2, 2026	34.69	34.69	34.69	34.69	34.69	-3.85%	2,931
Jan 30, 2026	36.08	36.08	36.08	36.08	36.08	-1.93%	-
Jan 29, 2026	36.25	36.79	36.25	36.79	36.79	0.96%	46
Jan 28, 2026	36.81	36.81	36.44	36.44	36.44	-0.92%	14
Jan 27, 2026	36.61	36.78	36.61	36.78	36.78	0.30%	332
Jan 26, 2026	36.67	36.67	36.67	36.67	36.67	-0.84%	-
Jan 23, 2026	36.98	36.98	36.98	36.98	36.98	-0.08%	-
Jan 22, 2026	36.43	37.27	36.43	37.01	37.01	2.29%	3,366
Jan 21, 2026	36.18	36.18	36.18	36.18	36.18	-0.41%	-
Jan 20, 2026	36.64	36.64	36.33	36.33	36.33	-0.68%	666
Jan 19, 2026	36.58	36.58	36.58	36.58	36.58	-1.14%	-