|
Closing price on 4/28/2020
|
|
| Open |
20.50 |
| High |
20.70 |
| Low |
20.10 |
| Volume |
2,656,080 |
| Split-adjusted Price |
5.26 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
+0.05 / +0.24%
|
20.50
|
20.70
|
20.10
|
20.55
|
20.35
|
5.26
|
2,656,080
|
|
|
4/27/2020
|
-0.10 / -0.49%
|
20.40
|
20.80
|
20.25
|
20.50
|
20.42
|
5.25
|
1,764,890
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.05
|
20.60
|
20.41
|
5.28
|
2,076,040
|
|
|
4/23/2020
|
-0.20 / -0.96%
|
21.00
|
21.20
|
20.20
|
20.60
|
20.56
|
5.28
|
2,254,760
|
|
|
4/22/2020
|
+0.70 / +3.48%
|
19.50
|
20.90
|
19.30
|
20.80
|
20.38
|
5.33
|
1,488,030
|
|
|
4/21/2020
|
-1.25 / -5.85%
|
20.80
|
21.00
|
19.95
|
20.10
|
20.44
|
5.15
|
2,395,800
|
|
|
4/20/2020
|
-0.15 / -0.70%
|
21.80
|
21.95
|
21.25
|
21.35
|
21.51
|
5.47
|
2,505,740
|
|
|
4/17/2020
|
+0.55 / +2.63%
|
21.70
|
22.00
|
21.45
|
21.50
|
21.70
|
5.51
|
2,464,460
|
|
|
4/16/2020
|
+0.30 / +1.45%
|
20.60
|
21.20
|
20.40
|
20.95
|
20.73
|
5.37
|
1,911,380
|
|
|
4/15/2020
|
+0.65 / +3.25%
|
20.00
|
20.65
|
20.00
|
20.65
|
20.43
|
5.29
|
1,176,120
|
|
|
4/14/2020
|
-0.20 / -0.99%
|
20.25
|
20.25
|
19.55
|
20.00
|
19.87
|
5.12
|
1,369,550
|
|
|
4/13/2020
|
+0.20 / +1.00%
|
19.95
|
20.20
|
19.35
|
20.20
|
19.88
|
5.17
|
6,121,270
|
|
|
4/10/2020
|
-0.65 / -3.15%
|
20.15
|
20.50
|
19.80
|
20.00
|
20.04
|
5.12
|
1,576,090
|
|
|
4/9/2020
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.15
|
20.65
|
20.43
|
5.29
|
2,083,860
|
|
|
4/8/2020
|
-0.10 / -0.48%
|
20.50
|
20.70
|
20.05
|
20.65
|
20.32
|
5.29
|
1,080,520
|
|
|
4/7/2020
|
+0.25 / +1.22%
|
20.50
|
20.90
|
20.10
|
20.75
|
20.38
|
5.31
|
1,254,650
|
|
|
4/6/2020
|
+0.95 / +4.86%
|
19.60
|
20.50
|
19.60
|
20.50
|
19.91
|
5.25
|
2,020,520
|
|
|
4/3/2020
|
+0.60 / +3.17%
|
19.10
|
19.55
|
19.00
|
19.55
|
19.31
|
5.01
|
1,133,750
|
|
|
4/1/2020
|
+1.15 / +6.46%
|
17.90
|
18.95
|
17.85
|
18.95
|
18.51
|
4.85
|
752,190
|
|
|
3/31/2020
|
+0.55 / +3.19%
|
17.95
|
18.30
|
16.10
|
17.80
|
17.90
|
4.56
|
2,819,497
|
|
|
3/30/2020
|
-1.00 / -5.48%
|
17.50
|
17.50
|
17.00
|
17.25
|
17.11
|
4.42
|
1,822,420
|
|
|
3/27/2020
|
-1.35 / -6.89%
|
19.50
|
19.50
|
18.25
|
18.25
|
18.93
|
4.67
|
1,966,000
|
|
|
3/26/2020
|
-0.30 / -1.51%
|
19.80
|
19.90
|
18.90
|
19.60
|
19.49
|
5.02
|
3,422,990
|
|
|
3/25/2020
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.15
|
19.90
|
19.51
|
5.10
|
2,066,330
|
|
|
3/24/2020
|
-0.45 / -2.31%
|
19.45
|
19.70
|
18.70
|
19.00
|
19.33
|
4.87
|
1,699,110
|
|
|
3/23/2020
|
-1.45 / -6.94%
|
19.60
|
19.60
|
19.45
|
19.45
|
19.49
|
4.98
|
1,085,880
|
|
|
3/20/2020
|
0.00 / 0.00%
|
20.70
|
20.90
|
19.75
|
20.90
|
20.24
|
5.35
|
1,539,210
|
|
|
3/19/2020
|
-0.40 / -1.88%
|
21.00
|
21.00
|
19.85
|
20.90
|
20.16
|
5.35
|
2,309,340
|
|
|
3/18/2020
|
+0.10 / +0.47%
|
21.95
|
21.95
|
21.05
|
21.30
|
21.39
|
5.46
|
1,917,110
|
|
|
3/17/2020
|
-0.50 / -2.30%
|
20.60
|
22.55
|
20.30
|
21.20
|
20.94
|
5.43
|
4,498,770
|
|
|
|