ValueHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.35	31.20	30.35	30.64	30.64	1.19%	1,370,325
Feb 12, 2026	30.62	30.79	30.28	30.28	30.28	-0.85%	1,018,505
Feb 11, 2026	31.09	31.10	30.49	30.54	30.54	-1.80%	1,416,330
Feb 10, 2026	30.68	31.60	30.48	31.10	31.10	2.13%	2,262,791
Feb 9, 2026	30.35	30.55	29.87	30.45	30.45	3.43%	1,730,360
Feb 6, 2026	29.39	29.82	28.91	29.44	29.44	-	1,242,995
Feb 5, 2026	29.34	29.75	29.21	29.44	29.44	0.34%	1,003,120
Feb 4, 2026	30.01	30.13	29.15	29.34	29.34	-2.88%	1,910,390
Feb 3, 2026	29.82	30.28	29.70	30.21	30.21	1.79%	1,496,360
Feb 2, 2026	30.03	30.35	29.60	29.68	29.68	-0.74%	1,498,830
Jan 30, 2026	29.98	30.11	29.37	29.90	29.90	-	1,221,814
Jan 29, 2026	30.15	30.77	29.80	29.90	29.90	-1.19%	1,741,090
Jan 28, 2026	30.78	30.99	30.22	30.26	30.26	-1.47%	1,121,770
Jan 27, 2026	30.49	30.74	29.88	30.71	30.71	0.66%	1,523,380
Jan 26, 2026	30.88	30.98	30.19	30.51	30.51	-1.45%	1,672,083
Jan 23, 2026	31.17	31.18	30.80	30.96	30.96	-0.45%	1,830,793
Jan 22, 2026	30.69	31.66	30.69	31.10	31.10	1.70%	2,699,668
Jan 21, 2026	30.50	31.00	30.16	30.58	30.58	0.03%	1,757,949
Jan 20, 2026	30.24	30.95	30.22	30.57	30.57	1.02%	2,472,295
Jan 19, 2026	30.33	30.48	30.03	30.26	30.26	-0.23%	1,262,800
Jan 16, 2026	30.28	30.59	29.82	30.33	30.33	0.46%	1,923,470
Jan 15, 2026	30.08	30.59	29.90	30.19	30.19	0.33%	2,269,714
Jan 14, 2026	29.96	30.79	29.70	30.09	30.09	1.24%	2,994,048
Jan 13, 2026	30.42	30.48	29.64	29.72	29.72	-2.14%	2,802,307
Jan 12, 2026	29.66	30.70	29.66	30.37	30.37	3.65%	3,895,595
Jan 9, 2026	28.60	29.38	28.60	29.30	29.30	2.23%	2,014,374
Jan 8, 2026	28.35	28.70	28.35	28.66	28.66	1.06%	1,155,987
Jan 7, 2026	28.70	28.70	28.26	28.36	28.36	-0.35%	1,089,977
Jan 6, 2026	28.40	28.68	28.10	28.46	28.46	1.03%	1,236,462
Jan 5, 2026	27.64	28.25	27.52	28.17	28.17	1.92%	1,294,148
Dec 31, 2025	27.40	27.70	27.22	27.64	27.64	1.02%	921,535
Dec 30, 2025	27.35	27.69	27.35	27.36	27.36	-0.62%	802,912
Dec 29, 2025	27.67	27.72	27.36	27.53	27.53	0.04%	598,300
Dec 26, 2025	27.99	27.99	27.47	27.52	27.52	-1.33%	822,570
Dec 25, 2025	27.85	27.98	27.67	27.89	27.89	0.65%	701,420
Dec 24, 2025	27.30	27.71	27.19	27.71	27.71	1.84%	663,135
Dec 23, 2025	27.43	27.59	27.17	27.21	27.21	-1.38%	621,060
Dec 22, 2025	27.42	27.66	27.39	27.59	27.59	0.73%	625,954
Dec 19, 2025	27.36	27.62	27.35	27.39	27.39	0.11%	683,260
Dec 18, 2025	27.10	27.61	27.00	27.36	27.36	0.55%	828,430
Dec 17, 2025	26.74	27.21	26.43	27.21	27.21	1.15%	1,095,850
Dec 16, 2025	27.20	27.20	26.79	26.90	26.90	-1.10%	666,465
Dec 15, 2025	27.55	27.69	27.05	27.20	27.20	-1.52%	887,555
Dec 12, 2025	27.73	27.99	27.50	27.62	27.62	-0.32%	773,520
Dec 11, 2025	28.24	28.25	27.71	27.71	27.71	-1.60%	858,600
Dec 10, 2025	28.28	28.64	27.98	28.16	28.16	-1.33%	727,850
Dec 9, 2025	28.73	28.83	28.45	28.54	28.54	-0.66%	530,795
Dec 8, 2025	28.26	28.88	28.26	28.73	28.73	1.56%	917,000
Dec 5, 2025	28.00	28.32	27.70	28.29	28.29	0.96%	853,790
Dec 4, 2025	28.58	28.59	27.82	28.02	28.02	-2.06%	1,060,311