Historical Stock Prices

HDB 
$46.47
*  
0.53
1.13%
Get HDB Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
06/18/2014 46.57 47.49 46.57 47.4 786,139
06/17/2014 47.12 47.23 46.86 46.98 990,956
06/16/2014 47.38 47.38 46.66 46.81 1,208,731
06/13/2014 48.06 48.08 47.19 47.33 986,366
06/12/2014 48.16 48.75 47.91 48.47 1,212,998
06/11/2014 47.08 47.6 46.54 47.47 915,647
06/10/2014 47.43 47.6 47.18 47.27 810,059
06/09/2014 47.33 47.6 47.17 47.43 763,598
06/06/2014 47.17 47.64 47.08 47.32 637,753
06/05/2014 47 47.2 46.68 46.77 717,727
06/04/2014 46.59 47.09 46.56 47 902,304
06/03/2014 46.99 47.49 46.83 47.19 1,180,686
06/02/2014 45.89 47.25 45.89 47.14 1,356,570
05/30/2014 45.41 45.55 44.84 45.03 4,511,648
05/29/2014 45.7 46.11 45.49 45.89 1,648,704
05/28/2014 46.06 46.1 45.26 45.78 1,294,317
05/27/2014 45.77 45.84 45.1 45.4 1,097,373
05/23/2014 46.32 46.47 45.58 45.65 1,220,070
05/22/2014 46.82 47.31 46.53 46.8 925,958
05/21/2014 46.06 47.05 46.06 46.88 672,338
05/20/2014 46.91 47.21 46.42 46.58 1,222,203
05/19/2014 45.78 47 45.78 47 2,007,207
05/16/2014 45.12 46.23 44.7 46.18 2,383,576
05/15/2014 44.08 44.08 42.87 43.52 1,840,562
05/14/2014 43.63 43.85 43.518 43.72 911,628
05/13/2014 44.46 44.54 43.51 43.91 1,437,858
05/12/2014 45.48 45.72 44.81 44.94 1,380,168
05/09/2014 43.03 44.12 42.9 43.8 1,534,752
05/08/2014 41.23 41.86 41.13 41.81 995,307
05/07/2014 40.72 41.31 40.5 41.29 931,955
05/06/2014 40.75 40.96 40.63 40.88 516,536
05/05/2014 39.8 40.89 39.71 40.83 561,485
05/02/2014 40.08 40.8 40.08 40.31 1,151,757
05/01/2014 40.05 40.34 39.98 40.21 311,310
04/30/2014 39.75 40.2 39.52 40.05 835,911
04/29/2014 39.8 39.83 39.63 39.75 449,915
04/28/2014 39.35 39.8 39.27 39.55 1,098,027
04/25/2014 39.75 40.17 39.59 39.68 790,973
04/24/2014 40.1 40.23 39.672 39.81 1,111,764
04/23/2014 39.93 40.19 39.9 39.99 1,184,397
04/22/2014 40.47 40.64 39.78 39.85 992,739
04/21/2014 40.64 40.78 40.36 40.76 320,404
04/17/2014 40.19 40.92 39.94 40.77 884,300
04/16/2014 40.94 41.05 39.885 40.25 1,715,132
04/15/2014 40.94 41.175 40.01 40.67 1,356,616
04/14/2014 41.21 41.56 41.02 41.39 537,614
04/11/2014 41.23 41.49 40.9 41.11 563,136
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?