|
Closing price on 9/8/2020
|
|
| Open |
29.20 |
| High |
29.70 |
| Low |
28.60 |
| Volume |
979,100 |
| Split-adjusted Price |
9.04 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2020
|
+0.20 / +0.68%
|
29.20
|
29.70
|
28.60
|
29.40
|
29.12
|
9.04
|
979,100
|
|
|
9/7/2020
|
-0.50 / -1.68%
|
30.00
|
30.00
|
29.20
|
29.20
|
29.66
|
8.97
|
1,500,260
|
|
|
9/4/2020
|
-0.10 / -0.34%
|
29.70
|
29.95
|
29.40
|
29.70
|
29.68
|
9.13
|
1,737,350
|
|
|
9/3/2020
|
+1.30 / +4.56%
|
29.00
|
29.80
|
28.90
|
29.80
|
29.34
|
9.16
|
4,106,380
|
|
|
9/1/2020
|
+0.15 / +0.53%
|
28.30
|
28.60
|
28.25
|
28.50
|
28.43
|
8.76
|
912,390
|
|
|
8/31/2020
|
+0.15 / +0.53%
|
28.20
|
28.45
|
28.15
|
28.35
|
28.26
|
8.71
|
730,390
|
|
|
8/28/2020
|
+0.05 / +0.18%
|
28.15
|
28.50
|
28.15
|
28.20
|
28.35
|
8.67
|
739,830
|
|
|
8/27/2020
|
-0.10 / -0.35%
|
28.20
|
28.40
|
28.10
|
28.15
|
28.23
|
8.65
|
555,190
|
|
|
8/26/2020
|
+0.05 / +0.18%
|
28.00
|
28.45
|
27.90
|
28.25
|
28.22
|
8.68
|
661,770
|
|
|
8/25/2020
|
0.00 / 0.00%
|
28.20
|
28.60
|
28.20
|
28.20
|
28.35
|
8.67
|
1,061,180
|
|
|
8/24/2020
|
+1.00 / +3.68%
|
27.20
|
28.20
|
27.20
|
28.20
|
27.85
|
8.67
|
1,508,410
|
|
|
8/21/2020
|
+0.35 / +1.30%
|
26.90
|
27.30
|
26.90
|
27.20
|
27.19
|
8.36
|
485,010
|
|
|
8/20/2020
|
-0.30 / -1.10%
|
27.15
|
27.25
|
26.85
|
26.85
|
26.96
|
8.25
|
1,319,990
|
|
|
8/19/2020
|
-0.25 / -0.91%
|
27.40
|
27.45
|
27.05
|
27.15
|
27.26
|
8.34
|
736,570
|
|
|
8/18/2020
|
-0.20 / -0.72%
|
27.75
|
27.75
|
27.20
|
27.40
|
27.56
|
8.42
|
948,890
|
|
|
8/17/2020
|
+0.20 / +0.73%
|
27.55
|
27.75
|
27.35
|
27.60
|
27.52
|
8.48
|
1,633,730
|
|
|
8/14/2020
|
+0.30 / +1.11%
|
27.30
|
27.70
|
27.10
|
27.40
|
27.43
|
8.42
|
1,990,240
|
|
|
8/13/2020
|
+0.25 / +0.93%
|
26.90
|
27.10
|
26.70
|
27.10
|
26.97
|
8.33
|
1,049,550
|
|
|
8/12/2020
|
+0.15 / +0.56%
|
26.70
|
26.85
|
26.55
|
26.85
|
26.69
|
8.25
|
543,490
|
|
|
8/11/2020
|
+0.20 / +0.75%
|
26.70
|
26.90
|
26.35
|
26.70
|
26.65
|
8.21
|
1,032,030
|
|
|
8/10/2020
|
+0.45 / +1.73%
|
26.10
|
26.80
|
26.10
|
26.50
|
26.55
|
8.14
|
1,042,010
|
|
|
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
|
|
|