HDFC Bank Limited ADR (HDB) Historical Stock Data
59.06 ↑1.68 (2.93%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HDB is down -0.01% a day on average. There have been 17 days where HDFC Bank Limited ADR closed green and 13 days where HDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 56.93 | 57.38 | ↑$0.45 (0.79%) | 56.46 | 57.50 | 3.34M |
| 2024-04-17 | 56.50 | 56.82 | ↑$0.32 (0.57%) | 56.49 | 57.05 | 2.79M |
| 2024-04-16 | 57.14 | 56.53 | ↓$0.61 (-1.07%) | 56.24 | 57.16 | 1.81M |
| 2024-04-15 | 57.38 | 56.51 | ↓$0.87 (-1.52%) | 56.49 | 58.21 | 1.98M |
| 2024-04-12 | 57.13 | 57.05 | ↓$0.08 (-0.14%) | 56.80 | 57.49 | 6.11M |
| 2024-04-11 | 58.25 | 57.98 | ↓$0.27 (-0.46%) | 57.61 | 58.42 | 2.19M |
| 2024-04-10 | 58.05 | 58.43 | ↑$0.38 (0.65%) | 57.67 | 58.60 | 2.26M |
| 2024-04-09 | 59.18 | 59.02 | ↓$0.16 (-0.27%) | 58.69 | 59.55 | 2.44M |
| 2024-04-08 | 58.97 | 59.40 | ↑$0.43 (0.73%) | 58.46 | 59.70 | 2.84M |
| 2024-04-05 | 60.56 | 58.98 | ↓$1.58 (-2.61%) | 58.31 | 60.83 | 3.11M |
| 2024-04-04 | 58.56 | 59.28 | ↑$0.72 (1.23%) | 58.51 | 60.42 | 6.92M |
| 2024-04-03 | 56.86 | 56.40 | ↓$0.46 (-0.81%) | 56.25 | 57.14 | 3.16M |
| 2024-04-02 | 55.82 | 56.92 | ↑$1.10 (1.97%) | 55.64 | 56.99 | 3.17M |
| 2024-04-01 | 56.09 | 56.23 | ↑$0.14 (0.25%) | 55.90 | 56.47 | 2.71M |
| 2024-03-28 | 55.65 | 55.97 | ↑$0.32 (0.58%) | 55.50 | 56.33 | 2.01M |
| 2024-03-27 | 55.32 | 55.65 | ↑$0.33 (0.60%) | 55.06 | 56.00 | 2.39M |
| 2024-03-26 | 54.52 | 54.53 | ↑$0.01 (0.02%) | 54.07 | 54.94 | 1.50M |
| 2024-03-25 | 54.39 | 54.52 | ↑$0.13 (0.24%) | 54.39 | 54.74 | 1.70M |
| 2024-03-22 | 55.50 | 54.39 | ↓$1.11 (-2.00%) | 54.25 | 55.52 | 2.30M |
| 2024-03-21 | 55.81 | 55.61 | ↓$0.20 (-0.36%) | 55.60 | 56.49 | 1.59M |
| 2024-03-20 | 55.00 | 55.74 | ↑$0.74 (1.35%) | 55.00 | 56.01 | 1.90M |
| 2024-03-19 | 55.67 | 55.45 | ↓$0.22 (-0.40%) | 55.44 | 55.93 | 1.99M |
| 2024-03-18 | 55.46 | 56.01 | ↑$0.55 (0.99%) | 55.28 | 56.17 | 2.47M |
| 2024-03-15 | 55.53 | 55.23 | ↓$0.30 (-0.54%) | 54.99 | 55.67 | 2.10M |
| 2024-03-14 | 56.80 | 55.41 | ↓$1.39 (-2.45%) | 55.01 | 57.03 | 2.97M |
| 2024-03-13 | 56.56 | 56.99 | ↑$0.43 (0.76%) | 56.28 | 57.14 | 2.84M |
| 2024-03-12 | 56.70 | 57.00 | ↑$0.30 (0.53%) | 56.33 | 57.08 | 4.41M |
| 2024-03-11 | 55.26 | 55.90 | ↑$0.64 (1.16%) | 55.11 | 55.97 | 3.37M |
| 2024-03-08 | 56.07 | 55.88 | ↓$0.19 (-0.34%) | 55.58 | 56.27 | 2.45M |
| 2024-03-07 | 55.92 | 56.01 | ↑$0.09 (0.16%) | 55.54 | 56.15 | 2.07M |
Create an account or log in to view more rows.
$HDB It's coming
load 'em up.
$HDB great sale!!!! Buy buy buy
$HDB is being added
$HDB 5 minute looks sexy
$HDB lmao wtf was that
$HDB buy the dip were blasting off
$HDB Hedgies
we aren't going anywhere!
$HDB Somethings happening Monday.
$HDB used to this fuckery!! Not leaving no chance !
$HDB hang tight
ignore fud and buy dips if you can
everyone be okay????