|
Closing price on 8/7/2020
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
25.70 |
| Volume |
619,710 |
| Split-adjusted Price |
8.01 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2020
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.70
|
26.05
|
25.95
|
8.01
|
619,710
|
|
|
8/6/2020
|
+0.50 / +1.96%
|
25.50
|
26.25
|
25.10
|
26.00
|
25.71
|
7.99
|
960,720
|
|
|
8/5/2020
|
+0.85 / +3.45%
|
24.65
|
25.60
|
24.55
|
25.50
|
25.20
|
7.84
|
803,780
|
|
|
8/4/2020
|
+0.25 / +1.02%
|
24.90
|
24.90
|
24.40
|
24.65
|
24.61
|
7.58
|
477,290
|
|
|
8/3/2020
|
+0.45 / +1.88%
|
23.75
|
24.60
|
23.75
|
24.40
|
24.31
|
7.50
|
575,950
|
|
|
7/31/2020
|
-0.15 / -0.62%
|
23.05
|
24.10
|
23.05
|
23.95
|
23.85
|
7.36
|
691,900
|
|
|
7/30/2020
|
+0.30 / +1.26%
|
23.60
|
24.25
|
23.60
|
24.10
|
24.04
|
7.41
|
500,710
|
|
|
7/29/2020
|
-0.20 / -0.83%
|
23.20
|
24.00
|
22.90
|
23.80
|
23.29
|
7.31
|
960,200
|
|
|
7/28/2020
|
+0.45 / +1.91%
|
23.55
|
24.30
|
23.05
|
24.00
|
23.64
|
7.38
|
1,964,660
|
|
|
7/27/2020
|
-1.75 / -6.92%
|
23.70
|
24.80
|
23.55
|
23.55
|
23.78
|
7.24
|
1,665,640
|
|
|
7/24/2020
|
-1.30 / -4.89%
|
26.30
|
26.50
|
24.80
|
25.30
|
25.67
|
7.78
|
1,302,970
|
|
|
7/23/2020
|
+0.30 / +1.14%
|
26.30
|
26.60
|
26.10
|
26.60
|
26.30
|
8.18
|
567,900
|
|
|
7/22/2020
|
-0.25 / -0.94%
|
26.55
|
26.85
|
26.10
|
26.30
|
26.48
|
8.08
|
681,160
|
|
|
7/21/2020
|
-0.20 / -0.75%
|
26.95
|
26.95
|
26.50
|
26.55
|
26.65
|
8.16
|
658,420
|
|
|
7/20/2020
|
-0.20 / -0.74%
|
27.00
|
27.20
|
26.70
|
26.75
|
26.85
|
8.22
|
735,140
|
|
|
7/17/2020
|
-0.25 / -0.92%
|
26.85
|
27.05
|
26.85
|
26.95
|
26.94
|
8.28
|
691,150
|
|
|
7/16/2020
|
+0.35 / +1.30%
|
26.85
|
27.20
|
26.60
|
27.20
|
26.90
|
8.36
|
2,030,970
|
|
|
7/15/2020
|
+0.15 / +0.56%
|
26.70
|
27.20
|
26.70
|
26.85
|
26.90
|
8.25
|
1,630,910
|
|
|
7/14/2020
|
+0.05 / +0.19%
|
26.60
|
26.75
|
26.25
|
26.70
|
26.48
|
8.21
|
1,155,520
|
|
|
7/13/2020
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.40
|
26.65
|
26.71
|
8.19
|
852,240
|
|
|
7/10/2020
|
-0.55 / -2.02%
|
26.80
|
27.35
|
26.60
|
26.65
|
26.85
|
8.19
|
1,106,940
|
|
|
7/9/2020
|
+1.15 / +4.41%
|
26.05
|
27.30
|
26.05
|
27.20
|
26.79
|
8.36
|
1,668,270
|
|
|
7/8/2020
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.70
|
26.05
|
25.93
|
8.01
|
514,700
|
|
|
7/7/2020
|
0.00 / 0.00%
|
26.25
|
26.30
|
26.00
|
26.00
|
26.14
|
7.99
|
674,050
|
|
|
7/6/2020
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.65
|
26.00
|
25.99
|
7.99
|
776,970
|
|
|
7/3/2020
|
+1.30 / +5.26%
|
24.95
|
26.40
|
24.80
|
26.00
|
25.71
|
7.99
|
1,844,380
|
|
|
7/2/2020
|
+0.15 / +0.61%
|
25.00
|
25.20
|
24.45
|
24.70
|
24.85
|
7.59
|
707,210
|
|
|
7/1/2020
|
-0.25 / -1.01%
|
24.35
|
24.80
|
24.10
|
24.55
|
24.44
|
7.55
|
926,460
|
|
|
6/30/2020
|
+0.10 / +0.40%
|
24.90
|
25.05
|
23.85
|
24.80
|
24.43
|
7.62
|
1,007,010
|
|
|
6/29/2020
|
-0.65 / -2.56%
|
25.00
|
25.15
|
23.85
|
24.70
|
24.37
|
7.59
|
1,592,010
|
|
|