HDB
H D F C Bank Sp ADR (HDB)
NYSE
$22.35-$0.61 (-2.64%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $117.9B
    Market Cap
  • -31.50%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    0.00%
    Low Price$21.84
    High Price$23.65
  • 3 Months
    -8.61%
    Low Price$21.84
    High Price$26.93
  • 1 Year
    -31.50%
    Low Price$21.84
    High Price$36.54
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
23.01
23.55
22.60
22.95
+2.73%
18,249,806
09/30/2026
22.40
22.52
22.26
22.34
-1.33%
7,808,186
09/29/2026
22.51
22.67
22.38
22.64
+1.03%
8,771,737
09/28/2026
22.44
22.64
22.33
22.41
-2.61%
7,709,776
09/25/2026
23.27
23.32
22.91
23.01
+0.79%
4,885,447
09/24/2026
22.75
22.99
22.75
22.83
+0.18%
14,048,010
09/23/2026
23.30
23.45
22.75
22.79
-2.65%
12,542,509
09/22/2026
23.70
23.75
23.24
23.41
-1.01%
12,022,393
09/21/2026
23.43
23.78
23.43
23.65
+2.12%
11,739,767
09/18/2026
23.03
23.35
22.92
23.16
+2.21%
9,359,950
09/17/2026
22.55
22.76
22.35
22.66
+1.25%
7,530,855
09/16/2026
22.74
22.78
22.26
22.38
-0.89%
8,531,316
09/15/2026
22.84
22.95
22.54
22.58
-1.35%
7,755,111
09/14/2026
23.41
23.43
22.89
22.89
-1.93%
8,830,210
09/11/2026
22.40
23.55
22.28
23.34
+6.87%
29,508,193
09/10/2026
21.99
22.00
21.77
21.84
-1.09%
7,475,424
09/09/2026
22.27
22.27
21.94
22.08
-1.78%
7,223,614
09/08/2026
22.88
22.90
22.40
22.48
-3.02%
8,666,902
09/04/2026
23.25
23.40
23.13
23.18
-0.43%
8,955,661
09/03/2026
23.36
23.46
23.08
23.28
+0.30%
12,137,407
09/02/2026
22.79
23.22
22.73
23.21
+1.13%
11,156,579
09/01/2026
22.66
23.00
22.65
22.95
+1.10%
13,077,801
08/31/2026
22.56
22.80
22.30
22.70
-1.65%
11,395,676
08/28/2026
22.82
23.15
22.78
23.08
+2.76%
21,841,666
08/27/2026
23.04
23.09
22.45
22.46
-3.06%
12,378,924
08/26/2026
23.52
23.57
23.16
23.17
-1.95%
18,071,804
08/25/2026
23.53
23.75
23.27
23.63
+0.38%
12,416,651
08/24/2026
23.35
23.68
23.10
23.54
-0.25%
7,599,206
08/21/2026
23.50
23.70
23.49
23.60
+1.11%
7,525,527
08/20/2026
23.23
23.44
23.13
23.34
+0.78%
8,223,342
08/19/2026
23.08
23.41
22.95
23.16
-0.04%
7,946,068
08/18/2026
23.00
23.22
22.96
23.17
+0.09%
7,468,381
08/17/2026
23.24
23.31
23.04
23.15
-0.94%
5,931,380
08/14/2026
23.15
23.41
23.15
23.37
+1.17%
5,401,054
08/13/2026
23.13
23.29
23.08
23.10
-0.04%
5,042,266
08/12/2026
23.32
23.37
23.03
23.11
-0.77%
10,306,588
08/11/2026
23.55
23.72
23.29
23.29
-0.68%
5,125,401
08/10/2026
23.41
23.57
23.35
23.45
-0.76%
3,313,117
08/07/2026
23.51
23.72
23.44
23.63
+1.15%
4,637,520
08/07/2026
$0.41 Dividend
08/06/2026
23.43
23.54
23.27
23.36
-0.34%
14,363,903
08/05/2026
23.48
23.50
23.26
23.44
-0.17%
8,861,381
08/04/2026
23.24
23.58
23.24
23.48
-0.87%
5,476,955
08/03/2026
23.74
23.96
23.51
23.69
+0.71%
4,697,871
07/31/2026
23.52
23.63
23.39
23.52
-0.87%
7,161,544
07/30/2026
23.92
23.98
23.58
23.73
+0.46%
5,396,852
07/29/2026
23.10
23.64
23.10
23.62
+1.91%
11,633,790
07/28/2026
22.90
23.56
22.87
23.17
+1.55%
12,714,663
07/27/2026
22.88
22.97
22.71
22.82
-0.04%
13,591,946
07/24/2026
23.03
23.24
22.83
22.83
+0.43%
14,138,053
07/23/2026
22.52
22.79
22.27
22.73
-0.22%
8,953,780
07/22/2026
23.19
23.36
22.67
22.78
-2.32%
9,982,244
07/21/2026
23.15
23.52
23.15
23.32
+0.55%
11,441,814
07/20/2026
24.33
24.48
22.89
23.19
-10.54%
26,359,185
07/18/2026
$0.39 Earnings
07/17/2026
26.02
26.24
25.74
25.93
+0.27%
5,158,444
07/16/2026
25.67
26.01
25.55
25.86
+0.46%
7,702,099
07/15/2026
25.62
25.96
25.59
25.74
+0.85%
6,051,831
07/14/2026
25.70
25.73
25.46
25.52
-1.67%
5,327,517
07/13/2026
26.19
26.29
25.87
25.96
-0.38%
9,474,186
07/10/2026
26.32
26.42
26.01
26.05
-0.04%
4,656,502
07/09/2026
26.02
26.13
25.89
26.06
+1.41%
6,804,567
07/08/2026
26.06
26.19
25.70
25.70
-3.61%
7,138,133
07/07/2026
26.92
27.03
26.63
26.66
-0.99%
10,943,964
07/06/2026
26.14
27.02
26.14
26.93
+6.33%
12,843,190
07/02/2026
25.34
25.43
24.99
25.33
+0.86%
5,609,947
07/01/2026
24.99
25.54
24.89
25.11
-1.08%
9,697,394
06/30/2026
25.25
25.51
25.12
25.39
-0.31%
7,546,698
06/29/2026
25.29
25.46
25.09
25.46
+0.66%
7,562,771
06/26/2026
24.98
25.45
24.95
25.30
+1.46%
6,116,586
06/25/2026
25.06
25.36
24.90
24.93
-0.74%
7,878,146
06/24/2026
24.96
25.27
24.79
25.12
+2.16%
5,788,433
06/23/2026
24.20
24.61
24.08
24.59
-0.28%
6,219,311
06/22/2026
24.67
24.87
24.37
24.66
+0.12%
10,807,684
06/18/2026
24.83
24.96
24.40
24.63
+1.21%
8,683,660
06/17/2026
24.88
25.05
24.27
24.33
-2.02%
6,302,293
06/16/2026
24.52
24.91
24.45
24.84
+2.14%
8,632,714
06/15/2026
24.10
24.74
24.10
24.31
+2.36%
10,040,583
06/12/2026
23.96
24.22
23.62
23.75
+1.51%
7,573,254
06/11/2026
22.89
23.41
22.83
23.40
+2.63%
15,317,955
06/10/2026
23.11
23.29
22.79
22.80
-0.39%
13,223,842
06/09/2026
22.91
23.02
22.80
22.89
+1.22%
20,862,232
06/08/2026
22.89
23.23
22.52
22.61
-1.71%
12,306,899
06/05/2026
23.44
23.44
22.93
23.01
-2.58%
9,147,899
06/04/2026
23.45
23.94
23.45
23.62
+2.04%
9,322,434
06/03/2026
23.19
23.54
23.10
23.15
+0.04%
8,276,317
06/02/2026
23.25
23.40
23.03
23.14
-0.25%
7,663,399
06/01/2026
23.10
23.29
23.02
23.19
-0.76%
6,999,065
05/29/2026
23.37
23.63
23.30
23.37
+0.51%
9,220,570
05/28/2026
23.23
23.37
22.91
23.25
-0.50%
9,584,903
05/27/2026
23.90
24.11
23.25
23.37
-4.11%
10,388,586
05/26/2026
24.65
24.87
24.32
24.37
+0.24%
7,250,442
05/22/2026
24.47
24.65
24.17
24.31
+0.49%
7,095,833
05/21/2026
24.05
24.30
23.67
24.20
-0.04%
11,835,309
05/20/2026
23.84
24.26
23.73
24.21
+1.53%
15,002,325
05/19/2026
23.78
23.92
23.53
23.84
-1.50%
13,512,072
05/18/2026
24.05
24.46
24.03
24.21
+0.74%
7,379,975
05/15/2026
24.19
24.23
23.89
24.03
-1.57%
8,695,060
05/14/2026
23.93
24.58
23.93
24.41
+4.02%
6,137,448
05/13/2026
23.38
23.70
23.34
23.47
-0.67%
11,568,316