ValueHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	20.69	21.68	20.69	21.04	21.04	1.59%	1,478,971
Oct 15, 2026	21.32	21.50	20.68	20.71	20.71	-3.81%	1,715,300
Oct 14, 2026	21.48	22.20	21.03	21.53	21.53	0.23%	2,224,600
Oct 13, 2026	21.38	21.73	20.61	21.48	21.48	0.42%	1,060,240
Oct 12, 2026	21.50	21.54	21.12	21.39	21.39	-0.60%	1,133,565
Oct 9, 2026	21.53	21.76	20.43	21.52	21.52	1.65%	1,451,301
Oct 8, 2026	21.17	21.65	21.09	21.17	21.17	0.05%	896,675
Sep 30, 2026	21.56	21.66	21.14	21.16	21.16	-1.81%	832,030
Sep 29, 2026	21.36	21.78	21.10	21.55	21.55	1.89%	936,667
Sep 28, 2026	21.48	21.48	21.00	21.15	21.15	-0.89%	849,141
Sep 24, 2026	21.63	21.80	21.34	21.34	21.34	-1.34%	965,435
Sep 23, 2026	21.50	21.68	21.10	21.63	21.63	0.60%	941,915
Sep 22, 2026	21.08	21.64	21.04	21.50	21.50	2.63%	1,052,740
Sep 21, 2026	20.85	21.05	20.76	20.95	20.95	1.11%	720,400
Sep 18, 2026	20.61	21.04	20.58	20.72	20.72	0.68%	607,765
Sep 17, 2026	20.59	20.72	20.15	20.58	20.58	-0.05%	750,820
Sep 16, 2026	20.05	20.59	19.64	20.59	20.59	2.69%	733,635
Sep 15, 2026	20.67	20.76	20.02	20.05	20.05	-2.91%	771,600
Sep 14, 2026	20.33	20.89	20.32	20.65	20.65	1.23%	718,100
Sep 11, 2026	20.70	20.89	20.00	20.40	20.40	-2.35%	688,200
Sep 10, 2026	21.28	21.28	20.80	20.89	20.89	-1.37%	603,900
Sep 9, 2026	21.62	21.62	20.96	21.18	21.18	-1.94%	879,680
Sep 8, 2026	21.74	21.88	21.38	21.60	21.60	1.17%	894,500
Sep 7, 2026	21.19	21.53	21.10	21.35	21.35	0.76%	944,370
Sep 4, 2026	21.23	21.66	21.07	21.19	21.19	0.28%	1,006,920
Sep 3, 2026	21.70	21.80	21.12	21.13	21.13	-2.18%	918,195
Sep 2, 2026	21.67	21.67	21.23	21.60	21.60	0.14%	911,250
Sep 1, 2026	21.43	21.77	21.30	21.57	21.57	0.65%	1,076,680
Aug 31, 2026	20.84	21.52	20.60	21.43	21.43	2.24%	971,249
Aug 28, 2026	20.78	21.12	20.78	20.96	20.96	0.58%	890,000
Aug 27, 2026	20.90	20.97	20.68	20.84	20.84	-0.29%	915,560
Aug 26, 2026	21.00	21.10	20.70	20.90	20.90	-0.57%	831,712
Aug 25, 2026	20.36	21.10	20.13	21.02	21.02	2.89%	1,330,032
Aug 24, 2026	20.52	20.93	20.15	20.43	20.43	-1.07%	1,210,834
Aug 21, 2026	20.65	20.78	20.33	20.65	20.65	-0.05%	726,400
Aug 20, 2026	20.65	20.75	20.06	20.66	20.66	3.04%	1,148,275
Aug 19, 2026	20.49	20.70	19.97	20.05	20.05	-3.14%	900,360
Aug 18, 2026	20.94	21.13	20.46	20.70	20.70	-1.19%	1,035,600
Aug 17, 2026	20.69	21.02	20.47	20.95	20.95	1.26%	885,100
Aug 14, 2026	20.67	21.05	20.59	20.69	20.69	-0.77%	691,192
Aug 13, 2026	21.27	21.82	20.81	20.85	20.85	-1.47%	1,089,125
Aug 12, 2026	21.07	21.28	20.93	21.16	21.16	1.00%	801,810
Aug 11, 2026	20.87	20.99	20.54	20.95	20.95	0.34%	653,425
Aug 10, 2026	20.84	20.95	20.37	20.88	20.88	1.06%	967,620
Aug 7, 2026	20.86	20.87	20.22	20.66	20.66	-0.91%	932,000
Aug 6, 2026	20.83	20.98	20.50	20.85	20.85	0.05%	1,221,500
Aug 5, 2026	20.50	21.02	20.49	20.84	20.84	1.66%	1,734,230
Aug 4, 2026	20.26	20.67	20.20	20.50	20.50	1.28%	1,764,255
Aug 3, 2026	19.80	20.26	19.59	20.24	20.24	1.20%	1,884,500
Jul 31, 2026	18.90	20.52	18.90	20.00	20.00	6.89%	2,821,887