Quantcast

Historical Stock Prices

HDB 
$99.99
*  
0.48
0.48%
Get HDB Alerts
*Delayed - data as of Aug. 17, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 99.44 100.24 99.41 99.99 266,585
08/16/2018 99.79 99.87 98.92 99.51 723,101
08/15/2018 99.7 99.9 98.68 99.15 925,158
08/14/2018 101.07 101.1 99.81 99.99 792,367
08/13/2018 101.09 101.61 100.19 100.28 961,217
08/10/2018 101.85 102.65 100.41 101.94 1,712,407
08/09/2018 104.23 104.475 103.6857 104.22 242,618
08/08/2018 104.06 104.805 103.89 104.64 606,102
08/07/2018 104.28 104.35 102.72 103.82 790,368
08/06/2018 103.68 104.07 102.77 103.15 655,964
08/03/2018 104.01 104.45 103.78 103.99 648,386
08/02/2018 103.23 104.21 102.64 104.2 1,012,602
08/01/2018 104.01 104.39 103.55 103.67 1,751,364
07/31/2018 104 105 103.13 103.34 3,047,280
07/30/2018 108.75 109.5 105.32 106.17 1,173,760
07/27/2018 109.84 110.07 109.27 109.65 435,002
07/26/2018 109.4 110.24 109.1 109.24 474,934
07/25/2018 108.97 109.47 107.82 109.46 621,480
07/24/2018 109.57 109.89 108.1 108.73 461,797
07/23/2018 111 111 108.61 109.06 627,182
07/20/2018 110.25 111.97 110 111.45 652,484
07/19/2018 110.54 110.92 110.15 110.17 403,428
07/18/2018 110.89 111.21 110.29 110.98 277,618
07/17/2018 110.7 111.4 109.61 110.89 378,088
07/16/2018 110.11 111.3 109.38 110.67 401,601
07/13/2018 111.01 111.19 110.27 110.54 293,969
07/12/2018 110 112.099 109.73 111.28 702,358
07/11/2018 108.32 109.67 108.18 109.57 858,164
07/10/2018 107.61 108.87 107.14 108.75 701,346
07/09/2018 106.65 107.44 106.25 107.37 283,132
07/06/2018 106.18 106.55 105.58 106.22 483,386
07/05/2018 105.6 106.22 104.84 106.07 350,422
07/03/2018 103.9 105.31 103.87 104.53 392,358
07/02/2018 104.02 104.65 103.31 103.87 425,934
06/29/2018 105.77 106.57 104.55 105.02 603,617
06/28/2018 105.11 105.87 103.92 105.64 525,845
06/27/2018 106.02 106.89 105.11 105.17 540,488
06/26/2018 105.63 106.07 104.9 105.61 397,641
06/25/2018 106 106.42 104.57 105.66 494,034
06/22/2018 105.9 107.09 105.8 106.78 401,776
06/21/2018 105.1 105.54 104.51 105.19 523,299
06/20/2018 104.29 105.34 103.23 105.18 585,209
06/19/2018 103.02 103.77 101.89 103.44 370,488
06/18/2018 101.4 105 101.19 104 815,707
06/15/2018 101.52 102.12 101 101.96 543,084
06/14/2018 102.55 102.89 101.35 101.57 514,426
06/13/2018 103.3 103.69 101.86 102.3 814,332
06/12/2018 103.65 105 103.49 104.65 627,459
06/11/2018 103.1 103.82 102.75 103.65 297,726
06/08/2018 103.67 103.83 101.77 102.77 556,150
06/07/2018 104.79 105 103.73 104.56 365,937
06/06/2018 103.45 105.07 103.05 104.95 348,255
06/05/2018 103.18 103.6273 102.36 103.18 525,505
06/04/2018 102.99 103.59 102.125 102.73 1,025,881
06/01/2018 105.38 106.18 104.67 105.74 1,007,733
05/31/2018 105 106.64 102.65 106.42 1,946,709
05/30/2018 97.97 105.44 97.85 105.17 2,525,210
05/29/2018 97.12 97.73 96.23 96.82 1,149,439
05/25/2018 96.82 97.03 95.72 96.94 565,762
05/24/2018 95.45 96.52 95.45 95.98 479,411
05/23/2018 95.26 95.6 94.11 95.59 638,087
05/22/2018 97.2 97.2 95.79 96.06 928,459
05/21/2018 97.81 98 97 97.11 826,304
05/18/2018 97.68 98.43 97.41 98.33 663,044
05/17/2018 98.5 99.35 97.82 97.92 547,673
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio