FRA:HDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	36.33	36.33	35.69	35.69	35.69	-2.41%	120
Jul 16, 2026	36.57	36.57	36.57	36.57	36.57	0.33%	-
Jul 15, 2026	36.45	36.45	36.45	36.45	36.45	1.33%	-
Jul 14, 2026	35.97	35.97	35.97	35.97	35.97	-0.25%	-
Jul 13, 2026	35.95	36.33	35.95	36.06	36.06	1.89%	300
Jul 10, 2026	35.39	35.39	35.39	35.39	35.39	0.60%	-
Jul 9, 2026	35.18	35.18	35.18	35.18	35.18	0.69%	-
Jul 8, 2026	35.81	35.81	34.94	34.94	34.94	-3.83%	80
Jul 7, 2026	36.33	36.33	36.33	36.33	36.33	-0.66%	-
Jul 6, 2026	36.35	36.57	36.35	36.57	36.57	0.11%	39
Jul 3, 2026	36.72	36.72	36.53	36.53	36.53	1.64%	70
Jul 2, 2026	35.94	35.94	35.94	35.94	35.94	1.64%	-
Jul 1, 2026	35.36	35.36	35.36	35.36	35.36	-0.39%	-
Jun 30, 2026	35.46	35.50	35.46	35.50	35.50	-0.48%	50
Jun 29, 2026	35.67	35.67	35.67	35.67	35.67	0.20%	-
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%	-