ValueHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	26.48	26.69	26.36	26.66	26.66	2.58%	1,086,890
Mar 31, 2026	26.33	26.82	25.93	25.99	25.99	-1.25%	972,919
Mar 30, 2026	25.88	26.33	25.61	26.32	26.32	0.61%	935,600
Mar 27, 2026	25.96	26.35	25.64	26.16	26.16	0.73%	912,220
Mar 26, 2026	26.78	27.09	25.86	25.97	25.97	-3.02%	1,011,849
Mar 25, 2026	26.59	27.18	26.59	26.78	26.78	1.06%	1,003,940
Mar 24, 2026	26.09	26.59	25.47	26.50	26.50	3.92%	1,534,595
Mar 23, 2026	27.20	27.47	25.28	25.50	25.50	-8.21%	2,178,346
Mar 20, 2026	29.01	29.17	27.78	27.78	27.78	-4.01%	1,344,800
Mar 19, 2026	29.50	29.59	28.81	28.94	28.94	-2.39%	841,100
Mar 18, 2026	29.15	29.72	28.84	29.65	29.65	2.74%	1,076,707
Mar 17, 2026	29.57	29.78	28.83	28.86	28.86	-2.50%	822,100
Mar 16, 2026	28.78	29.88	28.43	29.60	29.60	2.74%	1,408,740
Mar 13, 2026	29.32	29.36	28.71	28.81	28.81	-1.44%	818,835
Mar 12, 2026	29.65	29.79	29.13	29.23	29.23	-1.81%	1,071,240
Mar 11, 2026	29.87	30.20	29.66	29.77	29.77	-0.33%	1,286,635
Mar 10, 2026	29.25	29.94	28.61	29.87	29.87	3.75%	1,841,848
Mar 9, 2026	28.56	28.99	28.16	28.79	28.79	-0.38%	824,486
Mar 6, 2026	28.08	28.94	28.08	28.90	28.90	1.90%	801,000
Mar 5, 2026	28.45	28.80	28.21	28.36	28.36	1.21%	1,066,530
Mar 4, 2026	28.25	28.30	27.72	28.02	28.02	-0.81%	1,116,331
Mar 3, 2026	29.42	29.69	28.13	28.25	28.25	-3.52%	1,988,467
Mar 2, 2026	30.33	30.39	29.18	29.28	29.28	-4.56%	2,198,995
Feb 27, 2026	30.98	31.00	30.42	30.68	30.68	-0.62%	1,191,165
Feb 26, 2026	30.73	31.00	30.55	30.87	30.87	1.08%	1,331,500
Feb 25, 2026	30.58	30.78	30.46	30.54	30.54	-0.13%	1,157,560
Feb 24, 2026	30.79	30.96	30.38	30.58	30.58	-0.20%	1,355,710
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