FRA:HDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	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%	-
Apr 16, 2026	35.78	35.78	35.78	35.78	33.78	-0.61%	-
Apr 15, 2026	35.35	36.00	35.35	36.00	33.99	3.15%	100
Apr 14, 2026	34.90	34.90	34.90	34.90	32.95	1.57%	-
Apr 13, 2026	34.36	34.36	34.36	34.36	32.44	-0.98%	-
Apr 10, 2026	34.78	34.78	34.70	34.70	32.76	-0.23%	3
Apr 9, 2026	34.78	34.78	34.78	34.78	32.83	-0.11%	-
Apr 8, 2026	34.82	34.82	34.82	34.82	32.87	5.20%	-
Apr 7, 2026	33.10	33.10	33.10	33.10	31.25	1.66%	-
Apr 2, 2026	32.56	32.56	32.56	32.56	30.74	-2.49%	-
Apr 1, 2026	32.75	33.39	32.75	33.39	31.52	4.47%	29
Mar 31, 2026	31.96	31.96	31.96	31.96	30.17	-0.31%	-
Mar 30, 2026	32.14	32.14	32.06	32.06	30.27	-1.08%	150
Mar 27, 2026	32.41	32.41	32.41	32.41	30.60	-0.43%	-
Mar 26, 2026	32.55	32.55	32.55	32.55	30.73	-1.09%	-
Mar 25, 2026	32.36	32.91	32.36	32.91	31.07	2.11%	34
Mar 24, 2026	32.23	32.23	32.23	32.23	30.43	3.37%	-
Mar 23, 2026	31.18	31.18	31.18	31.18	29.44	-3.85%	-