HDFC Bank Limited ADR (HDB) Historical Stock Data
64.26 ↓0.06 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HDB is up 0.06% a day on average. There have been 14 days where HDFC Bank Limited ADR closed green and 16 days where HDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 63.58 | 64.26 | ↑$0.68 (1.07%) | 63.41 | 64.45 | 3.25M |
| 2024-12-19 | 64.77 | 64.32 | ↓$0.45 (-0.69%) | 64.16 | 64.77 | 3.43M |
| 2024-12-18 | 65.70 | 64.39 | ↓$1.31 (-1.99%) | 64.36 | 65.76 | 3.18M |
| 2024-12-17 | 65.63 | 65.50 | ↓$0.13 (-0.20%) | 65.11 | 65.80 | 3.09M |
| 2024-12-16 | 66.98 | 66.69 | ↓$0.29 (-0.43%) | 66.65 | 67.06 | 3.64M |
| 2024-12-13 | 67.41 | 67.00 | ↓$0.41 (-0.61%) | 66.74 | 67.41 | 2.01M |
| 2024-12-12 | 66.99 | 66.62 | ↓$0.37 (-0.55%) | 66.53 | 67.20 | 2.77M |
| 2024-12-11 | 67.67 | 67.43 | ↓$0.24 (-0.35%) | 67.40 | 68.00 | 2.11M |
| 2024-12-10 | 67.62 | 67.68 | ↑$0.06 (0.09%) | 67.45 | 67.94 | 1.82M |
| 2024-12-09 | 67.60 | 68.01 | ↑$0.41 (0.61%) | 67.60 | 68.50 | 2.67M |
| 2024-12-06 | 67.34 | 67.31 | ↓$0.03 (-0.04%) | 66.60 | 67.45 | 1.91M |
| 2024-12-05 | 68.00 | 67.71 | ↓$0.29 (-0.43%) | 67.69 | 68.41 | 3.62M |
| 2024-12-04 | 67.53 | 67.68 | ↑$0.15 (0.22%) | 67.30 | 67.84 | 3.96M |
| 2024-12-03 | 66.80 | 66.70 | ↓$0.10 (-0.15%) | 66.50 | 67.00 | 4.69M |
| 2024-12-02 | 66.78 | 66.44 | ↓$0.34 (-0.51%) | 66.24 | 67.13 | 3.16M |
| 2024-11-29 | 66.80 | 66.76 | ↓$0.04 (-0.06%) | 66.45 | 66.92 | 2.69M |
| 2024-11-27 | 66.98 | 67.50 | ↑$0.52 (0.78%) | 66.87 | 67.76 | 5.70M |
| 2024-11-26 | 66.23 | 66.65 | ↑$0.42 (0.63%) | 66.19 | 66.82 | 4.13M |
| 2024-11-25 | 65.50 | 66.91 | ↑$1.41 (2.15%) | 65.46 | 67.36 | 7.59M |
| 2024-11-22 | 63.37 | 64.50 | ↑$1.13 (1.78%) | 63.33 | 64.56 | 3.15M |
| 2024-11-21 | 63.48 | 63.58 | ↑$0.10 (0.16%) | 63.16 | 63.72 | 1.83M |
| 2024-11-20 | 63.48 | 63.32 | ↓$0.16 (-0.25%) | 63.10 | 63.67 | 2.67M |
| 2024-11-19 | 62.94 | 63.15 | ↑$0.21 (0.33%) | 62.74 | 63.23 | 1.74M |
| 2024-11-18 | 62.15 | 62.32 | ↑$0.17 (0.27%) | 62.02 | 62.59 | 4.13M |
| 2024-11-15 | 61.93 | 61.90 | ↓$0.03 (-0.05%) | 61.48 | 61.99 | 2.38M |
| 2024-11-14 | 61.40 | 61.91 | ↑$0.51 (0.83%) | 61.35 | 62.41 | 1.85M |
| 2024-11-13 | 61.60 | 61.38 | ↓$0.22 (-0.36%) | 60.88 | 61.63 | 2.17M |
| 2024-11-12 | 63.14 | 62.14 | ↓$1.00 (-1.58%) | 62.07 | 63.37 | 2.79M |
| 2024-11-11 | 64.12 | 64.52 | ↑$0.40 (0.62%) | 64.12 | 64.67 | 1.92M |
| 2024-11-08 | 63.73 | 64.09 | ↑$0.36 (0.56%) | 63.56 | 64.27 | 1.56M |
Create an account or log in to view more rows.
$HDB lets go!!
$HDB bull flag
breakout!
$HDB Bullish AF ??
$HDB this is going to skyrocket tmr!!!
$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