HDFC Bank Ltd (HDB) stock
HDBNYSECommercial Banks, NECFiscal year ends March 31
$22.18+0.38 (+1.74%)
Close on Oct 30, 2026Market cap $113.81BP/E 15.3Yield 2.21%
Price history
HDFC Bank share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.18
+1.74% on the day
52-week range
$21.36 – $37.35
-40.6% from the high
Change over 52 weeks
-39.9%
From $36.88 on Oct 30, 2025
Average volume
9.41M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $23.01 | $24.00 | $21.36 | $22.18 | -0.72% | 201,447,339 |
| Sep 2026 | $22.66 | $23.78 | $21.77 | $22.34 | -1.59% | 217,039,497 |
| Aug 2026 | $24.16 | $24.38 | $22.30 | $22.70 | -5.14% | 188,024,881 |
| Jul 2026 | $25.43 | $27.50 | $22.66 | $23.93 | -7.36% | 211,299,452 |
| Jun 2026 | $23.50 | $25.96 | $22.91 | $25.83 | +8.62% | 196,130,727 |
| May 2026 | $25.55 | $25.98 | $23.31 | $23.78 | -6.41% | 171,030,638 |
| Apr 2026 | $24.93 | $28.00 | $24.55 | $25.41 | +2.13% | 172,063,745 |
| Mar 2026 | $31.27 | $31.82 | $23.91 | $24.88 | -21.88% | 279,229,262 |
| Feb 2026 | $32.22 | $34.46 | $31.53 | $31.85 | -1.64% | 129,041,695 |
| Jan 2026 | $36.65 | $36.73 | $31.34 | $32.38 | -11.38% | 133,700,967 |
| Dec 2025 | $36.70 | $36.78 | $34.83 | $36.54 | -0.76% | 72,059,627 |
| Nov 2025 | $36.31 | $37.35 | $35.51 | $36.82 | +1.66% | 64,586,132 |
| Oct 2025 | $34.70 | $37.45 | $33.78 | $36.22 | +6.03% | 88,149,875 |
| Sep 2025 | $35.28 | $36.47 | $33.93 | $34.16 | -3.99% | 69,797,749 |
| Aug 2025 | $38.73 | $38.73 | $35.39 | $35.58 | -7.31% | 65,922,750 |
| Jul 2025 | $38.38 | $39.81 | $37.16 | $38.39 | +0.13% | 84,302,840 |
| Jun 2025 | $37.60 | $39.07 | $36.65 | $38.34 | +1.70% | 90,019,290 |
| May 2025 | $36.34 | $74.25 | $34.57 | $37.70 | +3.71% | 94,704,515 |
| Apr 2025 | $32.37 | $37.69 | $31.04 | $36.35 | +9.41% | 177,577,534 |
| Mar 2025 | $30.52 | $33.56 | $29.23 | $33.22 | +7.82% | 118,970,406 |
| Feb 2025 | $29.80 | $31.01 | $29.63 | $30.81 | +1.62% | 87,386,888 |
| Jan 2025 | $32.09 | $32.17 | $28.89 | $30.32 | -5.04% | 116,524,152 |
| Dec 2024 | $33.39 | $34.25 | $31.71 | $31.93 | -4.34% | 107,210,792 |
| Nov 2024 | $31.61 | $33.88 | $30.44 | $33.38 | +5.92% | 108,207,306 |
| Oct 2024 | $31.59 | $32.53 | $29.64 | $31.52 | +0.75% | 111,954,852 |
| Sep 2024 | $30.42 | $33.24 | $30.21 | $31.28 | +2.37% | 122,772,078 |
| Aug 2024 | $30.55 | $30.62 | $28.62 | $30.56 | +1.83% | 137,072,536 |
| Jul 2024 | $32.36 | $33.58 | $29.71 | $30.01 | -6.72% | 111,322,586 |
| Jun 2024 | $29.89 | $32.71 | $27.50 | $32.17 | +11.12% | 116,667,024 |
| May 2024 | $28.91 | $29.61 | $27.50 | $28.95 | +0.50% | 98,979,778 |
| Apr 2024 | $28.05 | $30.42 | $27.82 | $28.80 | +2.91% | 128,348,226 |
| Mar 2024 | $27.42 | $28.57 | $27.04 | $27.99 | +4.62% | 101,007,702 |
| Feb 2024 | $27.92 | $28.70 | $26.08 | $26.75 | -3.59% | 146,567,806 |
| Jan 2024 | $33.22 | $33.57 | $26.74 | $27.75 | -17.31% | 207,094,006 |
| Dec 2023 | $29.75 | $33.72 | $29.64 | $33.56 | +11.78% | 92,017,986 |
| Nov 2023 | $28.38 | $30.41 | $27.98 | $30.02 | +6.17% | 77,985,708 |
| Oct 2023 | $29.55 | $29.90 | $28.03 | $28.28 | -4.17% | 95,189,908 |
| Sep 2023 | $31.58 | $33.11 | $28.98 | $29.51 | -5.30% | 105,047,750 |
| Aug 2023 | $34.19 | $34.19 | $31.14 | $31.16 | -8.74% | 71,057,632 |
| Jul 2023 | $35.28 | $35.70 | $32.74 | $34.14 | -2.04% | 87,654,562 |
| Jun 2023 | $32.27 | $35.14 | $31.44 | $34.85 | +8.23% | 69,063,574 |
| May 2023 | $34.76 | $35.51 | $31.89 | $32.20 | -7.74% | 88,160,128 |
| Apr 2023 | $33.30 | $35.65 | $33.04 | $34.90 | +4.69% | 50,305,794 |
| Mar 2023 | $33.82 | $34.41 | $30.53 | $33.34 | -1.43% | 70,842,878 |
| Feb 2023 | $33.83 | $34.95 | $32.23 | $33.82 | +0.42% | 50,294,794 |
| Jan 2023 | $34.65 | $35.88 | $32.39 | $33.68 | -1.53% | 56,749,478 |
| Dec 2022 | $35.23 | $35.34 | $33.12 | $34.21 | -3.06% | 48,351,078 |
| Nov 2022 | $31.76 | $35.39 | $30.49 | $35.29 | +13.26% | 53,401,310 |
| Oct 2022 | $29.07 | $31.29 | $27.61 | $31.16 | +6.66% | 57,865,816 |
| Sep 2022 | $30.52 | $33.94 | $28.05 | $29.21 | -4.31% | 72,118,358 |
| Aug 2022 | $31.14 | $33.24 | $30.20 | $30.53 | -2.79% | 50,432,836 |
| Jul 2022 | $27.35 | $31.56 | $26.83 | $31.40 | +14.26% | 61,124,146 |
| Jun 2022 | $29.08 | $29.49 | $25.52 | $27.48 | -4.53% | 85,279,978 |
| May 2022 | $27.82 | $29.56 | $25.31 | $28.79 | +4.27% | 103,562,650 |
| Apr 2022 | $31.48 | $35.34 | $26.45 | $27.61 | -9.98% | 107,807,066 |
| Mar 2022 | $31.00 | $31.78 | $27.13 | $30.67 | -1.35% | 110,404,586 |
| Feb 2022 | $34.01 | $35.08 | $30.93 | $31.09 | -9.41% | 57,355,726 |
| Jan 2022 | $33.53 | $36.10 | $32.00 | $34.32 | +5.47% | 67,516,274 |
| Dec 2021 | $33.54 | $34.20 | $30.68 | $32.54 | -0.61% | 60,410,844 |
| Nov 2021 | $36.69 | $36.99 | $32.67 | $32.74 | -8.96% | 65,197,850 |
| Oct 2021 | $36.55 | $39.22 | $35.81 | $35.96 | -1.61% | 70,829,680 |
| Sep 2021 | $39.43 | $39.59 | $35.90 | $36.55 | -6.67% | 76,440,334 |
| Aug 2021 | $35.48 | $39.70 | $35.32 | $39.16 | +10.97% | 54,825,758 |
| Jul 2021 | $36.62 | $37.62 | $34.25 | $35.29 | -3.49% | 53,686,740 |
| Jun 2021 | $38.36 | $38.81 | $36.50 | $36.56 | -4.46% | 49,895,146 |
| May 2021 | $35.35 | $38.59 | $34.18 | $38.27 | +8.89% | 54,584,686 |
| Apr 2021 | $38.68 | $39.07 | $33.87 | $35.14 | -9.54% | 80,111,590 |
| Mar 2021 | $40.47 | $42.00 | $38.37 | $38.85 | -1.83% | 65,337,388 |
| Feb 2021 | $37.91 | $42.35 | $37.88 | $39.57 | +9.76% | 54,515,080 |
| Jan 2021 | $36.15 | $38.06 | $34.40 | $36.05 | -0.22% | 59,687,242 |
| Dec 2020 | $34.91 | $36.22 | $32.92 | $36.13 | +4.72% | 57,001,660 |
| Nov 2020 | $28.99 | $35.00 | $28.96 | $34.50 | +20.13% | 62,761,644 |
| Oct 2020 | $25.53 | $30.19 | $25.50 | $28.72 | +14.97% | 67,520,486 |
| Sep 2020 | $25.38 | $25.96 | $23.31 | $24.98 | +0.73% | 50,035,104 |
| Aug 2020 | $22.86 | $25.64 | $22.70 | $24.80 | +6.10% | 58,681,900 |
| Jul 2020 | $23.10 | $26.08 | $22.81 | $23.38 | +2.84% | 89,307,788 |
| Jun 2020 | $21.23 | $23.83 | $20.31 | $22.73 | +8.68% | 108,575,342 |
| May 2020 | $21.13 | $21.16 | $17.83 | $20.92 | -3.51% | 155,369,504 |
| Apr 2020 | $18.27 | $22.46 | $16.93 | $21.68 | +12.71% | 117,271,060 |
| Mar 2020 | $26.87 | $27.68 | $14.75 | $19.23 | -29.88% | 216,905,486 |
| Feb 2020 | $28.61 | $30.17 | $26.68 | $27.43 | -4.24% | 61,167,430 |
| Jan 2020 | $31.93 | $32.10 | $28.47 | $28.64 | -9.61% | 68,064,862 |
| Dec 2019 | $30.91 | $32.69 | $30.61 | $31.69 | +2.62% | 45,050,836 |
| Nov 2019 | $30.85 | $31.74 | $30.43 | $30.88 | +1.08% | 46,699,014 |
| Oct 2019 | $28.72 | $30.63 | $27.33 | $30.55 | +7.08% | 79,262,430 |
| Sep 2019 | $26.66 | $29.88 | $25.51 | $28.53 | +5.84% | 111,488,004 |
| Aug 2019 | $28.64 | $29.05 | $26.32 | $26.95 | -6.24% | 83,969,572 |
| Jul 2019 | $32.71 | $32.95 | $28.41 | $28.75 | -11.58% | 71,224,688 |
| Jun 2019 | $31.25 | $32.60 | $31.13 | $32.51 | +4.74% | 53,028,536 |
| May 2019 | $28.80 | $31.18 | $28.56 | $31.04 | +8.29% | 64,334,296 |
| Apr 2019 | $29.04 | $29.06 | $27.95 | $28.66 | -1.09% | 45,659,556 |
| Mar 2019 | $25.14 | $28.98 | $24.89 | $28.98 | +14.63% | 59,381,204 |
| Feb 2019 | $24.54 | $25.61 | $24.49 | $25.28 | +2.95% | 47,793,084 |
| Jan 2019 | $25.69 | $26.03 | $23.63 | $24.56 | -5.18% | 61,479,068 |
| Dec 2018 | $25.37 | $26.13 | $23.52 | $25.90 | +2.14% | 69,386,556 |
| Nov 2018 | $22.25 | $96.26 | $22.07 | $25.36 | +14.07% | 63,374,032 |
| Oct 2018 | $23.75 | $23.83 | $21.36 | $22.23 | -5.52% | 82,843,696 |
| Sep 2018 | $24.93 | $24.97 | $22.66 | $23.53 | -7.08% | 62,074,748 |
| Aug 2018 | $26.00 | $26.20 | $24.67 | $25.32 | -2.00% | 62,324,920 |
| Jul 2018 | $26.01 | $28.02 | $25.78 | $25.84 | -1.60% | 53,782,892 |
| Jun 2018 | $26.35 | $26.77 | $25.25 | $26.26 | -1.32% | 47,538,368 |
| May 2018 | $23.87 | $26.66 | $23.53 | $26.61 | +11.07% | 87,165,284 |
| Apr 2018 | $25.04 | $25.28 | $23.37 | $23.95 | -3.00% | 71,063,408 |
| Mar 2018 | $24.31 | $25.03 | $23.76 | $24.69 | +1.64% | 58,950,948 |
| Feb 2018 | $27.03 | $27.54 | $24.07 | $24.30 | -10.51% | 52,269,052 |
| Jan 2018 | $25.67 | $27.69 | $25.07 | $27.15 | +6.81% | 55,482,604 |
| Dec 2017 | $24.23 | $25.50 | $23.17 | $25.42 | +4.71% | 43,245,064 |
| Nov 2017 | $23.25 | $24.70 | $23.10 | $24.28 | +5.20% | 35,754,216 |
| Oct 2017 | $24.04 | $24.82 | $22.27 | $23.08 | -4.22% | 69,987,900 |
| Sep 2017 | $24.38 | $25.07 | $23.02 | $24.09 | -1.09% | 42,468,536 |
| Aug 2017 | $24.34 | $24.94 | $23.21 | $24.36 | +0.67% | 56,491,916 |
| Jul 2017 | $21.89 | $24.30 | $21.78 | $24.20 | +11.28% | 40,740,144 |
| Jun 2017 | $21.95 | $22.46 | $21.39 | $21.74 | -0.95% | 72,863,596 |
| May 2017 | $20.06 | $21.96 | $19.83 | $21.95 | +10.29% | 61,071,944 |
| Apr 2017 | $18.80 | $20.42 | $18.76 | $19.90 | +5.84% | 62,418,096 |
| Mar 2017 | $18.01 | $18.84 | $17.69 | $18.81 | +4.92% | 69,170,336 |
| Feb 2017 | $17.47 | $18.33 | $17.22 | $17.92 | +4.00% | 62,475,492 |
| Jan 2017 | $15.17 | $17.45 | $14.75 | $17.23 | +13.60% | 83,812,604 |
| Dec 2016 | $16.13 | $16.41 | $14.78 | $15.17 | -5.95% | 76,813,648 |
| Nov 2016 | $17.71 | $17.90 | $15.55 | $16.13 | -8.84% | 81,300,692 |
| Oct 2016 | $18.00 | $18.38 | $17.36 | $17.70 | -1.54% | 42,533,844 |
| Sep 2016 | $18.02 | $18.51 | $17.59 | $17.97 | +0.33% | 59,528,000 |
| Aug 2016 | $17.33 | $18.13 | $17.03 | $17.91 | +3.44% | 56,180,000 |
| Jul 2016 | $16.56 | $17.50 | $16.28 | $17.32 | +4.40% | 37,610,400 |
| Jun 2016 | $16.00 | $16.79 | $15.83 | $16.59 | +3.09% | 56,858,800 |
| May 2016 | $15.64 | $16.25 | $15.42 | $16.09 | +2.37% | 52,486,400 |
| Apr 2016 | $15.24 | $16.00 | $14.95 | $15.72 | +2.01% | 52,190,400 |
| Mar 2016 | $13.34 | $15.49 | $13.29 | $15.41 | +16.68% | 64,398,800 |
| Feb 2016 | $14.92 | $15.12 | $12.78 | $13.21 | -12.45% | 65,507,200 |
| Jan 2016 | $15.08 | $15.22 | $13.28 | $15.08 | -2.06% | 60,896,000 |
| Dec 2015 | $14.67 | $15.48 | $14.03 | $15.40 | +5.99% | 56,001,600 |
| Nov 2015 | $15.28 | $15.56 | $14.14 | $14.53 | -4.94% | 51,997,600 |
| Oct 2015 | $15.28 | $16.36 | $15.11 | $15.29 | +0.08% | 71,892,400 |
| Sep 2015 | $14.07 | $15.36 | $13.88 | $15.27 | +7.19% | 73,575,200 |
| Aug 2015 | $15.44 | $16.03 | $12.91 | $14.25 | -8.77% | 67,001,600 |
| Jul 2015 | $15.27 | $16.03 | $14.90 | $15.62 | +3.21% | 67,764,400 |
| Jun 2015 | $14.90 | $15.45 | $14.01 | $15.13 | +1.53% | 72,108,000 |
| May 2015 | $14.20 | $14.98 | $13.55 | $14.91 | +4.89% | 56,869,600 |
| Apr 2015 | $14.92 | $15.23 | $14.02 | $14.21 | -3.48% | 76,989,600 |
| Mar 2015 | $15.52 | $15.99 | $14.23 | $14.72 | -5.03% | 89,631,600 |
| Feb 2015 | $14.41 | $15.54 | $13.93 | $15.50 | +8.83% | 136,714,000 |
| Jan 2015 | $12.94 | $15.53 | $12.33 | $14.25 | +12.28% | 95,062,000 |
| Dec 2014 | $13.28 | $13.28 | $11.90 | $12.69 | -4.77% | 68,742,400 |
| Nov 2014 | $13.10 | $13.69 | $12.71 | $13.32 | +1.64% | 70,468,800 |
| Oct 2014 | $11.64 | $13.14 | $11.39 | $13.11 | +12.56% | 68,320,000 |
| Sep 2014 | $12.53 | $12.92 | $11.59 | $11.65 | -6.26% | 72,928,400 |
| Aug 2014 | $11.71 | $12.57 | $11.39 | $12.42 | +4.83% | 64,063,200 |
| Jul 2014 | $11.76 | $12.46 | $11.53 | $11.85 | +1.24% | 72,461,200 |
| Jun 2014 | $11.47 | $12.19 | $11.37 | $11.71 | +3.98% | 72,309,600 |
| May 2014 | $10.01 | $11.83 | $9.93 | $11.26 | +12.43% | 114,582,400 |
| Apr 2014 | $10.19 | $10.42 | $9.82 | $10.01 | -2.39% | 91,679,200 |
| Mar 2014 | $8.31 | $10.27 | $8.20 | $10.26 | +22.15% | 143,375,600 |
| Feb 2014 | $7.85 | $8.57 | $7.64 | $8.40 | +7.35% | 60,304,800 |
| Jan 2014 | $8.49 | $8.89 | $7.68 | $7.82 | -9.15% | 80,581,600 |
| Dec 2013 | $8.29 | $9.21 | $8.15 | $8.61 | +3.80% | 91,154,400 |
| Nov 2013 | $9.06 | $9.12 | $7.91 | $8.30 | -8.47% | 59,985,200 |
| Oct 2013 | $7.84 | $9.20 | $7.84 | $9.06 | +17.77% | 93,464,400 |
| Sep 2013 | $6.97 | $8.83 | $6.75 | $7.70 | +6.21% | 91,060,400 |
| Aug 2013 | $8.51 | $8.56 | $6.66 | $7.25 | -11.91% | 93,058,800 |
| Jul 2013 | $9.11 | $9.53 | $8.20 | $8.23 | -9.22% | 69,019,200 |
| Jun 2013 | $10.05 | $10.15 | $8.48 | $9.06 | -9.94% | 60,562,000 |
| May 2013 | $10.59 | $10.95 | $10.00 | $10.06 | -5.18% | 47,913,200 |
| Apr 2013 | $9.34 | $10.66 | $8.94 | $10.61 | +13.42% | 69,963,200 |
| Mar 2013 | $9.42 | $10.10 | $9.06 | $9.36 | -1.66% | 57,046,000 |
| Feb 2013 | $10.17 | $10.31 | $9.41 | $9.51 | -5.40% | 57,875,600 |
| Jan 2013 | $10.26 | $10.53 | $9.81 | $10.06 | -1.23% | 68,188,800 |
| Dec 2012 | $10.58 | $10.63 | $10.10 | $10.18 | -3.32% | 57,936,400 |
| Nov 2012 | $9.37 | $10.76 | $9.22 | $10.53 | +12.65% | 62,057,600 |
| Oct 2012 | $9.44 | $9.83 | $9.02 | $9.35 | -0.51% | 43,450,400 |
| Sep 2012 | $8.40 | $9.45 | $8.34 | $9.40 | +11.91% | 42,267,600 |
| Aug 2012 | $8.58 | $9.18 | $8.40 | $8.40 | -0.97% | 63,719,200 |
| Jul 2012 | $8.17 | $8.75 | $7.99 | $8.48 | +4.02% | 45,966,800 |
| Jun 2012 | $6.89 | $8.15 | $6.83 | $8.15 | +16.60% | 66,461,200 |
| May 2012 | $8.60 | $8.60 | $6.96 | $6.99 | -18.56% | 75,407,600 |
| Apr 2012 | $8.49 | $8.80 | $8.25 | $8.58 | +0.67% | 51,878,400 |
| Mar 2012 | $8.59 | $8.79 | $8.15 | $8.53 | -0.73% | 61,663,200 |
| Feb 2012 | $7.84 | $8.97 | $7.80 | $8.59 | +10.70% | 87,402,800 |
| Jan 2012 | $6.76 | $8.02 | $6.65 | $7.76 | +18.07% | 84,696,400 |
| Dec 2011 | $6.91 | $7.30 | $6.12 | $6.57 | -4.99% | 101,818,400 |
| Nov 2011 | $7.63 | $8.07 | $6.27 | $6.92 | -12.63% | 75,374,000 |
| Oct 2011 | $7.17 | $8.17 | $6.61 | $7.92 | +8.61% | 101,009,200 |
| Sep 2011 | $8.39 | $8.46 | $6.88 | $7.29 | -12.62% | 76,738,000 |
| Aug 2011 | $8.81 | $8.86 | $7.38 | $8.34 | -4.03% | 111,178,800 |
| Jul 2011 | $8.62 | $9.20 | $8.58 | $8.69 | -1.47% | 77,680,000 |
| Jun 2011 | $8.14 | $8.89 | $7.75 | $8.82 | +8.33% | 96,206,000 |
| May 2011 | $8.55 | $8.61 | $7.65 | $8.14 | -5.39% | 90,304,000 |
| Apr 2011 | $8.50 | $8.90 | $8.33 | $8.61 | +1.27% | 76,668,000 |
| Mar 2011 | $7.52 | $8.53 | $7.41 | $8.50 | +15.52% | 104,556,000 |
| Feb 2011 | $7.22 | $7.69 | $6.99 | $7.36 | +1.87% | 100,548,000 |
| Jan 2011 | $8.49 | $8.62 | $6.95 | $7.22 | -13.58% | 188,518,000 |
| Dec 2010 | $9.09 | $9.47 | $7.61 | $8.36 | -5.24% | 127,558,000 |
| Nov 2010 | $8.79 | $9.45 | $8.58 | $8.82 | +1.96% | 77,990,000 |
| Oct 2010 | $9.34 | $9.57 | $8.39 | $8.65 | -6.19% | 103,690,000 |
| Sep 2010 | $8.18 | $9.30 | $8.13 | $9.22 | +15.38% | 107,552,000 |
| Aug 2010 | $8.23 | $8.61 | $7.80 | $7.99 | -2.90% | 110,592,000 |
| Jul 2010 | $7.04 | $8.25 | $7.00 | $8.23 | +15.12% | 120,760,000 |
| Jun 2010 | $6.66 | $7.80 | $6.66 | $7.15 | +2.86% | 117,036,000 |
| May 2010 | $7.57 | $7.61 | $6.34 | $6.95 | -6.79% | 136,828,000 |
| Apr 2010 | $7.05 | $7.82 | $7.00 | $7.46 | +6.98% | 108,260,000 |
| Mar 2010 | $6.12 | $7.05 | $6.10 | $6.97 | +14.55% | 130,492,000 |
| Feb 2010 | $6.03 | $6.19 | $5.49 | $6.08 | +2.87% | 118,996,000 |
| Jan 2010 | $6.64 | $6.95 | $5.76 | $5.92 | -9.06% | 112,454,000 |
| Dec 2009 | $6.86 | $7.02 | $6.05 | $6.50 | -3.32% | 108,610,000 |
| Nov 2009 | $5.54 | $6.95 | $5.52 | $6.73 | +21.64% | 139,902,000 |
| Oct 2009 | $5.95 | $6.34 | $5.44 | $5.53 | -6.56% | 169,746,000 |
| Sep 2009 | $4.88 | $5.98 | $4.73 | $5.92 | +20.16% | 137,930,000 |
| Aug 2009 | $5.00 | $5.08 | $4.62 | $4.93 | +0.76% | 137,642,000 |
| Jul 2009 | $5.20 | $5.23 | $4.45 | $4.89 | -5.20% | 173,204,000 |
| Jun 2009 | $5.07 | $5.51 | $4.66 | $5.16 | +3.65% | 208,018,000 |
| May 2009 | $3.76 | $5.09 | $3.68 | $4.98 | +34.42% | 267,718,000 |
| Apr 2009 | $3.05 | $3.93 | $2.97 | $3.70 | +21.48% | 226,228,600 |
| Mar 2009 | $2.49 | $3.20 | $2.28 | $3.05 | +19.47% | 292,500,620 |
| Feb 2009 | $2.83 | $3.19 | $2.55 | $2.55 | -11.55% | 208,983,920 |
| Jan 2009 | $3.68 | $3.87 | $2.66 | $2.88 | -19.22% | 242,052,000 |
| Dec 2008 | $2.80 | $3.75 | $2.53 | $3.57 | +24.79% | 266,468,000 |
| Nov 2008 | $3.28 | $3.73 | $2.24 | $2.86 | -12.80% | 318,189,660 |
| Oct 2008 | $4.80 | $4.80 | $2.61 | $3.28 | -22.78% | 373,944,000 |
| Sep 2008 | $4.64 | $4.85 | $3.60 | $4.25 | -6.12% | 295,630,000 |
| Aug 2008 | $4.00 | $4.77 | $3.86 | $4.52 | +15.75% | 287,598,000 |
| Jul 2008 | $3.50 | $4.60 | $3.06 | $3.91 | +9.10% | 512,140,000 |
| Jun 2008 | $4.88 | $4.88 | $3.47 | $3.58 | -28.16% | 308,704,000 |
| May 2008 | $5.64 | $5.97 | $4.80 | $4.99 | -11.57% | 167,548,000 |
| Apr 2008 | $4.89 | $5.77 | $4.68 | $5.64 | +14.82% | 226,792,000 |
| Mar 2008 | $5.34 | $5.40 | $4.26 | $4.91 | -9.96% | 318,353,040 |
| Feb 2008 | $5.70 | $6.10 | $5.26 | $5.46 | -8.55% | 231,732,000 |
| Jan 2008 | $6.65 | $7.03 | $5.00 | $5.97 | -8.54% | 260,346,000 |
| Dec 2007 | $6.75 | $7.27 | $6.01 | $6.52 | -3.00% | 168,108,000 |
| Nov 2007 | $6.75 | $6.97 | $5.45 | $6.72 | -3.24% | 210,634,000 |
| Oct 2007 | $5.30 | $6.95 | $5.17 | $6.95 | +29.75% | 266,656,000 |
| Sep 2007 | $4.42 | $5.39 | $4.29 | $5.36 | +20.85% | 109,130,000 |
| Aug 2007 | $4.28 | $4.44 | $3.55 | $4.43 | +2.36% | 210,130,000 |
| Jul 2007 | $4.23 | $4.69 | $4.19 | $4.33 | +2.79% | 210,578,000 |
| Jun 2007 | $4.29 | $4.42 | $3.97 | $4.21 | -0.81% | 107,124,000 |
| May 2007 | $3.68 | $4.33 | $3.59 | $4.25 | +16.96% | 116,406,000 |
| Apr 2007 | $3.18 | $3.79 | $3.17 | $3.63 | +12.69% | 95,100,000 |
| Mar 2007 | $3.31 | $3.59 | $3.05 | $3.22 | -2.88% | 140,352,000 |
| Feb 2007 | $3.85 | $3.97 | $3.16 | $3.32 | -13.05% | 135,778,000 |
| Jan 2007 | $3.85 | $4.00 | $3.50 | $3.82 | +1.11% | 82,326,000 |
| Dec 2006 | $3.83 | $3.85 | $3.51 | $3.77 | -0.70% | 92,714,000 |
| Nov 2006 | $3.45 | $3.89 | $3.38 | $3.80 | +9.75% | 76,606,000 |
| Oct 2006 | $3.06 | $3.50 | $2.96 | $3.46 | +13.45% | 60,414,000 |
| Sep 2006 | $2.89 | $3.09 | $2.72 | $3.05 | +7.33% | 68,168,000 |
| Aug 2006 | $2.71 | $2.90 | $2.62 | $2.84 | +5.04% | 56,604,000 |
| Jul 2006 | $2.70 | $2.75 | $2.36 | $2.71 | -0.73% | 82,610,000 |
| Jun 2006 | $2.63 | $2.79 | $2.15 | $2.73 | +3.04% | 162,090,000 |
| May 2006 | $2.95 | $3.18 | $2.58 | $2.65 | -10.00% | 108,876,000 |
| Apr 2006 | $2.80 | $3.12 | $2.74 | $2.94 | +7.93% | 84,336,000 |
| Mar 2006 | $2.70 | $2.79 | $2.62 | $2.73 | +2.46% | 77,284,000 |
| Feb 2006 | $2.94 | $2.97 | $2.58 | $2.66 | -10.51% | 95,254,000 |
| Jan 2006 | $2.56 | $2.99 | $2.56 | $2.97 | +16.78% | 67,220,000 |
| Dec 2005 | $2.49 | $2.71 | $2.48 | $2.55 | +2.64% | 69,506,000 |
| Nov 2005 | $2.21 | $2.54 | $2.21 | $2.48 | +12.22% | 104,208,000 |
| Oct 2005 | $2.65 | $2.74 | $2.10 | $2.21 | -13.69% | 122,416,000 |
| Sep 2005 | $2.39 | $2.65 | $2.35 | $2.56 | +6.91% | 68,202,000 |
| Aug 2005 | $2.53 | $2.61 | $2.28 | $2.39 | -5.73% | 64,126,000 |
| Jul 2005 | $2.34 | $2.64 | $2.26 | $2.54 | +9.22% | 87,334,000 |
| Jun 2005 | $2.10 | $2.42 | $2.07 | $2.33 | +10.74% | 81,506,000 |
| May 2005 | $2.21 | $2.22 | $2.03 | $2.10 | -3.25% | 97,722,000 |
| Apr 2005 | $2.13 | $2.26 | $2.00 | $2.17 | +3.28% | 81,698,000 |
| Mar 2005 | $2.37 | $2.50 | $1.94 | $2.10 | -10.67% | 117,030,000 |
| Feb 2005 | $2.22 | $2.35 | $2.15 | $2.35 | +5.73% | 77,410,000 |
| Jan 2005 | $2.28 | $2.29 | $1.95 | $2.23 | -1.90% | 163,874,000 |
| Dec 2004 | $2.04 | $2.29 | $1.80 | $2.27 | +10.63% | 64,968,000 |
| Nov 2004 | $1.76 | $2.12 | $1.69 | $2.05 | +16.58% | 57,402,000 |
| Oct 2004 | $1.65 | $1.77 | $1.52 | $1.76 | +3.59% | 63,270,000 |
| Sep 2004 | $1.41 | $1.70 | $1.41 | $1.70 | +20.78% | 19,940,000 |
| Aug 2004 | $1.34 | $1.41 | $1.31 | $1.41 | +3.80% | 22,474,000 |
| Jul 2004 | $1.34 | $1.38 | $1.28 | $1.35 | +0.82% | 24,958,000 |
| Jun 2004 | $1.40 | $1.49 | $1.23 | $1.34 | -5.16% | 45,818,000 |
| May 2004 | $1.45 | $1.66 | $0.98 | $1.42 | -2.34% | 64,478,000 |
| Apr 2004 | $1.54 | $1.60 | $1.45 | $1.45 | -3.59% | 25,748,000 |
| Mar 2004 | $1.52 | $1.60 | $1.35 | $1.50 | -1.09% | 33,924,000 |
| Feb 2004 | $1.46 | $1.59 | $1.38 | $1.52 | +4.86% | 42,960,000 |
| Jan 2004 | $1.54 | $1.75 | $1.41 | $1.45 | -5.04% | 42,654,000 |
| Dec 2003 | $1.31 | $1.72 | $1.31 | $1.53 | +16.79% | 34,470,000 |
| Nov 2003 | $1.31 | $1.32 | $1.13 | $1.31 | +1.00% | 38,458,000 |
| Oct 2003 | $1.12 | $1.30 | $1.09 | $1.29 | +20.42% | 28,910,000 |
| Sep 2003 | $1.10 | $1.13 | $1.01 | $1.08 | -2.18% | 24,980,000 |
| Aug 2003 | $1.11 | $1.19 | $1.07 | $1.10 | -1.08% | 18,562,000 |
| Jul 2003 | $0.9375 | $1.17 | $0.9375 | $1.11 | +18.51% | 37,818,000 |
| Jun 2003 | $0.85 | $0.9625 | $0.849 | $0.9375 | +10.29% | 16,248,000 |
| May 2003 | $0.82 | $0.8585 | $0.8005 | $0.85 | +3.79% | 18,534,000 |
| Apr 2003 | $0.7715 | $0.875 | $0.7715 | $0.819 | +5.88% | 18,154,000 |
| Mar 2003 | $0.78 | $0.7935 | $0.743 | $0.7735 | -1.46% | 20,944,000 |
| Feb 2003 | $0.761 | $0.8125 | $0.761 | $0.785 | +5.02% | 33,132,000 |
| Jan 2003 | $0.673 | $0.762 | $0.663 | $0.7475 | +11.07% | 15,714,000 |
| Dec 2002 | $0.617 | $0.699 | $0.5925 | $0.673 | +9.88% | 18,754,000 |
| Nov 2002 | $0.663 | $0.6755 | $0.608 | $0.6125 | -7.55% | 21,678,000 |
| Oct 2002 | $0.7055 | $0.7125 | $0.635 | $0.6625 | -6.62% | 12,426,000 |
| Sep 2002 | $0.725 | $0.76 | $0.7095 | $0.7095 | -2.07% | 19,408,000 |
| Aug 2002 | $0.70 | $0.726 | $0.68 | $0.7245 | +3.72% | 9,284,000 |
| Jul 2002 | $0.6505 | $0.705 | $0.6355 | $0.6985 | +8.29% | 22,982,000 |
| Jun 2002 | $0.746 | $0.75 | $0.635 | $0.645 | -13.42% | 11,288,000 |
| May 2002 | $0.75 | $0.766 | $0.708 | $0.745 | -1.32% | 17,088,000 |
| Apr 2002 | $0.765 | $0.795 | $0.7125 | $0.755 | -1.63% | 13,572,000 |
| Mar 2002 | $0.815 | $0.8325 | $0.7625 | $0.7675 | -4.66% | 11,110,000 |
| Feb 2002 | $0.755 | $0.8495 | $0.7485 | $0.805 | +7.33% | 17,170,000 |
| Jan 2002 | $0.72 | $0.8025 | $0.673 | $0.75 | +3.09% | 16,684,000 |
| Dec 2001 | $0.7095 | $0.778 | $0.7095 | $0.7275 | +2.54% | 15,390,000 |
| Nov 2001 | $0.75 | $0.75 | $0.6875 | $0.7095 | -6.77% | 36,374,000 |
| Oct 2001 | $0.70 | $0.851 | $0.6815 | $0.761 | +10.29% | 20,560,000 |
| Sep 2001 | $0.77 | $0.8645 | $0.62 | $0.69 | -10.97% | 28,988,000 |
| Aug 2001 | $0.7375 | $0.8495 | $0.731 | $0.775 | +5.80% | 35,370,000 |
| Jul 2001 | $0.725 | $0.7825 | $0.7125 | $0.7325 | – | 67,606,000 |
Seasonality
HDB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.4% | -1.1% | -2.3% | 1.4% | 3.2% | 3.4% | -0.2% | -1.0% | -2.1% | 1.9% | 6.5% | 1.9% |
| Months up | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -11.4% | -1.6% | -21.9% | 2.1% | -6.4% | 8.6% | -7.4% | -5.1% | -1.6% | -0.7% | ||
| 2025 | -5.0% | 1.6% | 7.8% | 9.4% | 3.7% | 1.7% | 0.4% | -6.4% | -4.0% | 6.0% | 1.7% | -0.8% |
| 2024 | -17.3% | -3.6% | 4.6% | 2.9% | 0.5% | 11.1% | -6.7% | 3.0% | 2.4% | 0.8% | 5.9% | -4.3% |
| 2023 | -1.5% | 0.4% | -1.4% | 4.7% | -6.8% | 8.2% | -2.0% | -7.8% | -5.3% | -4.2% | 6.2% | 11.8% |
| 2022 | 5.5% | -9.4% | -1.4% | -10.0% | 5.5% | -4.5% | 15.5% | -2.8% | -4.3% | 6.7% | 13.3% | -3.1% |
| 2021 | -0.2% | 9.8% | -1.8% | -9.5% | 8.9% | -4.1% | -3.1% | 11.0% | -6.7% | -1.6% | -9.0% | -0.6% |
| 2020 | -9.6% | -4.2% | -29.9% | 12.7% | -3.5% | 8.7% | 2.8% | 6.1% | 0.7% | 15.0% | 20.1% | 4.7% |
| 2019 | -5.2% | 3.0% | 14.6% | -1.1% | 8.3% | 5.3% | -11.4% | -6.2% | 5.8% | 7.1% | 1.1% | 2.6% |
| 2018 | 6.8% | -10.5% | 1.6% | -3.0% | 11.1% | -0.8% | -1.6% | -2.0% | -7.1% | -5.5% | 14.1% | 2.1% |
| 2017 | 13.6% | 4.0% | 4.9% | 5.8% | 10.3% | -0.4% | 11.3% | 0.7% | -1.1% | -4.2% | 5.2% | 4.7% |