FRA:HDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.29	36.29	35.60	35.60	35.60	-3.02%	51
Jun 25, 2026	36.71	36.71	36.71	36.71	36.71	-1.58%	-
Jun 24, 2026	37.49	37.49	37.30	37.30	37.30	-1.11%	150
Jun 23, 2026	37.29	37.72	37.29	37.72	37.72	0.53%	480
Jun 22, 2026	37.52	37.52	37.52	37.52	37.52	0.75%	-
Jun 19, 2026	37.24	37.24	37.24	37.24	37.24	-2.18%	-
Jun 18, 2026	38.07	38.07	38.07	38.07	38.07	0.40%	-
Jun 17, 2026	37.92	37.92	37.92	37.92	37.92	1.91%	-
Jun 16, 2026	37.21	37.21	37.21	37.21	37.21	0.68%	-
Jun 15, 2026	36.96	36.96	36.96	36.96	36.96	3.36%	-
Jun 12, 2026	35.76	35.76	35.76	35.76	35.76	1.45%	-
Jun 11, 2026	35.25	35.25	35.25	35.25	35.25	-0.84%	-
Jun 10, 2026	35.17	35.55	35.17	35.55	35.55	1.60%	25
Jun 9, 2026	34.89	34.99	34.89	34.99	34.99	2.52%	20
Jun 8, 2026	34.13	34.13	34.13	34.13	34.13	-0.96%	-
Jun 5, 2026	34.46	34.46	34.46	34.46	34.46	1.38%	-
Jun 4, 2026	33.99	33.99	33.99	33.99	33.99	-2.19%	-
Jun 3, 2026	34.75	34.75	34.75	34.75	34.75	0.67%	-
Jun 2, 2026	34.52	34.52	34.52	34.52	34.52	-0.80%	-
Jun 1, 2026	34.80	34.80	34.80	34.80	34.80	0.09%	-
May 29, 2026	34.77	34.77	34.77	34.77	34.77	-0.71%	-
May 28, 2026	35.02	35.02	35.02	35.02	35.02	-1.32%	-
May 27, 2026	35.49	35.49	35.49	35.49	35.49	1.63%	-
May 26, 2026	34.92	34.92	34.92	34.92	34.92	0.11%	-
May 25, 2026	34.88	34.88	34.88	34.88	34.88	0.46%	-
May 22, 2026	34.72	34.72	34.72	34.72	34.72	-0.09%	-
May 21, 2026	34.75	34.75	34.75	34.75	34.75	1.25%	-
May 20, 2026	34.32	34.32	34.32	34.32	34.32	-0.32%	-
May 19, 2026	34.43	34.43	34.43	34.43	34.43	-0.17%	-
May 18, 2026	33.22	34.49	33.22	34.49	34.49	2.22%	1
May 15, 2026	35.74	35.74	35.74	35.74	33.74	-0.50%	-
May 14, 2026	35.92	35.92	35.92	35.92	33.91	0.81%	-
May 13, 2026	35.80	35.80	35.63	35.63	33.64	0.71%	22
May 12, 2026	35.38	35.38	35.38	35.38	33.40	0.08%	-
May 11, 2026	35.35	35.35	35.35	35.35	33.37	-0.39%	-
May 8, 2026	35.49	35.49	35.49	35.49	33.50	-1.11%	-
May 7, 2026	37.69	37.69	35.89	35.89	33.88	-1.43%	700
May 6, 2026	36.41	36.41	36.41	36.41	34.37	2.28%	-
May 5, 2026	35.60	35.60	35.60	35.60	33.61	-1.47%	-
May 4, 2026	36.13	36.13	36.13	36.13	34.11	1.60%	-
Apr 30, 2026	35.56	35.56	35.56	35.56	33.57	-2.81%	-
Apr 29, 2026	36.59	36.59	36.59	36.59	34.54	-0.46%	-
Apr 28, 2026	36.76	36.76	36.76	36.76	34.70	-0.38%	-
Apr 27, 2026	36.90	36.90	36.90	36.90	34.84	-0.46%	-
Apr 24, 2026	37.10	37.10	37.07	37.07	35.00	-1.20%	30
Apr 23, 2026	37.16	37.52	37.16	37.52	35.42	0.43%	700
Apr 22, 2026	37.31	37.36	37.31	37.36	35.27	0.81%	318
Apr 21, 2026	37.06	37.06	37.06	37.06	34.99	1.06%	-
Apr 20, 2026	36.67	36.67	36.67	36.67	34.62	2.26%	-
Apr 17, 2026	35.86	35.86	35.86	35.86	33.85	0.22%	-