FRA:HDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	37.16	37.52	37.16	37.52	-	0.43%	700
Apr 22, 2026	37.31	37.36	37.31	37.36	37.36	0.81%	318
Apr 21, 2026	37.06	37.06	37.06	37.06	37.06	1.06%	-
Apr 20, 2026	36.67	36.67	36.67	36.67	36.67	2.26%	-
Apr 17, 2026	35.86	35.86	35.86	35.86	35.86	0.22%	-
Apr 16, 2026	35.78	35.78	35.78	35.78	35.78	-0.61%	-
Apr 15, 2026	35.35	36.00	35.35	36.00	36.00	3.15%	100
Apr 14, 2026	34.90	34.90	34.90	34.90	34.90	1.57%	-
Apr 13, 2026	34.36	34.36	34.36	34.36	34.36	-0.98%	-
Apr 10, 2026	34.78	34.78	34.70	34.70	34.70	-0.23%	3
Apr 9, 2026	34.78	34.78	34.78	34.78	34.78	-0.11%	-
Apr 8, 2026	34.82	34.82	34.82	34.82	34.82	5.20%	-
Apr 7, 2026	33.10	33.10	33.10	33.10	33.10	1.66%	-
Apr 2, 2026	32.56	32.56	32.56	32.56	32.56	-2.49%	-
Apr 1, 2026	32.75	33.39	32.75	33.39	33.39	4.47%	29
Mar 31, 2026	31.96	31.96	31.96	31.96	31.96	-0.31%	-
Mar 30, 2026	32.14	32.14	32.06	32.06	32.06	-1.08%	150
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