Historical Stock Prices

HDB 
$48.06
*  
0.54
1.11%
Get HDB Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading HDB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 48.65 48.85 48.05 48.06 838,873
09/18/2014 48.25 48.89 48.11 48.6 1,693,933
09/17/2014 48.66 48.79 47.63 47.88 948,361
09/16/2014 48.63 48.89 48.135 48.46 1,765,939
09/15/2014 49.41 49.56 48.76 48.83 751,501
09/12/2014 49.78 49.91 49.13 49.3 468,072
09/11/2014 49.99 50.07 49.6 49.66 455,418
09/10/2014 50.3 50.5376 49.75 50.19 492,641
09/09/2014 50.33 50.68 50.06 50.24 647,426
09/08/2014 51.22 51.435 50.01 50.32 1,178,374
09/05/2014 51.16 51.26 50.75 51.07 478,230
09/04/2014 51.26 51.67 51.02 51.33 631,961
09/03/2014 50.62 51.49 50.46 51.26 854,959
09/02/2014 50.13 50.65 49.99 50.61 944,272
08/29/2014 49.33 49.76 49.26 49.69 531,024
08/28/2014 49.41 49.45 48.91 48.95 592,458
08/27/2014 49.12 49.65 49.11 49.47 509,901
08/26/2014 48.99 49.75 48.98 49 514,147
08/25/2014 49.2 49.245 48.54 48.86 478,942
08/22/2014 49.92 49.96 48.89 48.95 1,181,218
08/21/2014 50.24 50.293 49.21 49.42 536,774
08/20/2014 49.51 49.96 49.51 49.86 466,133
08/19/2014 49.73 49.94 49.39 49.55 599,523
08/18/2014 49.79 50.11 49.58 49.92 443,225
08/15/2014 49.39 49.72 48.86 49.52 706,733
08/14/2014 48.8 49.42 48.66 49.31 797,174
08/13/2014 47.68 48.3 47.64 48.12 1,109,580
08/12/2014 47.21 47.5 47.09 47.22 891,350
08/11/2014 46.33 47.28 46.31 47.18 1,266,105
08/08/2014 46.04 46.44 45.56 46.37 1,150,480
08/07/2014 47.91 48.1 46.685 46.78 1,024,409
08/06/2014 46.99 47.84 46.96 47.79 836,056
08/05/2014 47.91 47.92 47.15 47.54 882,303
08/04/2014 47.04 47.82 47 47.71 761,446
08/01/2014 46.83 47.515 46.83 47.36 625,606
07/31/2014 47.84 47.98 47 47.4 919,861
07/30/2014 48.27 48.75 48 48.1 940,446
07/29/2014 48.55 48.645 47.745 47.79 529,423
07/28/2014 48.31 49.64 48.14 48.41 475,588
07/25/2014 48.48 48.68 48.08 48.24 331,998
07/24/2014 49.16 49.2 48.8126 48.98 762,284
07/23/2014 49.11 49.22 48.65 49.02 622,954
07/22/2014 48.01 49.4 48.005 49.15 1,077,809
07/21/2014 47.98 48.06 47.46 47.57 737,811
07/18/2014 47.67 48.72 47.62 48.28 1,048,202
07/17/2014 48.01 48.28 47.2 47.29 963,455
07/16/2014 47.49 48.11 47.39 48.08 791,025
07/15/2014 47.24 47.34 46.6 47.21 579,720
07/14/2014 47.06 47.1 46.41 46.77 817,778
07/11/2014 46.22 46.82 46.1 46.47 764,227
07/10/2014 47.08 47.17 46.69 47 966,533
07/09/2014 48.5 48.5 47.505 47.72 716,955
07/08/2014 47.92 48.39 47.823 48.29 846,766
07/07/2014 49.03 49.45 48.35 48.5 714,350
07/03/2014 49.31 49.82 48.89 49.67 473,948
07/02/2014 48.95 49.5 48.78 49.43 1,224,077
07/01/2014 47.02 48.53 47.02 48.41 1,784,731
06/30/2014 46.45 46.84 46.08 46.82 420,748
06/27/2014 46.28 46.505 45.88 46.42 635,662
06/26/2014 45.72 46.32 45.48 46.23 684,929
06/25/2014 46.86 46.99 46.01 46.14 831,197
06/24/2014 47.17 47.4 46.98 47.11 746,593
06/23/2014 46.71 47.28 46.41 47.13 716,425
06/20/2014 47.21 47.21 46.07 46.45 962,619
06/19/2014 46.89 47.56 46.89 47.12 609,659
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?