ValueHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	19.15	19.43	18.58	18.71	18.71	-2.35%	1,240,400
Jul 29, 2026	19.11	19.30	18.80	19.16	19.16	0.90%	871,600
Jul 28, 2026	18.77	19.28	18.53	18.99	18.99	0.21%	885,100
Jul 27, 2026	18.46	19.09	18.35	18.95	18.95	1.99%	855,993
Jul 24, 2026	19.58	19.75	18.58	18.58	18.58	-2.11%	932,410
Jul 23, 2026	19.05	19.05	18.45	18.98	18.98	0.32%	866,370
Jul 22, 2026	19.20	19.36	18.86	18.92	18.92	-2.22%	969,230
Jul 21, 2026	19.33	19.49	18.40	19.35	19.35	-0.77%	1,850,470
Jul 20, 2026	19.83	20.79	19.00	19.50	19.50	-1.02%	1,751,895
Jul 17, 2026	20.04	20.33	19.51	19.70	19.70	-1.70%	1,387,018
Jul 16, 2026	20.00	20.50	19.70	20.04	20.04	0.60%	1,164,740
Jul 15, 2026	19.25	20.10	19.25	19.92	19.92	2.52%	1,178,776
Jul 14, 2026	19.29	19.59	18.81	19.43	19.43	1.04%	968,931
Jul 13, 2026	20.44	20.44	19.14	19.23	19.23	-4.75%	1,465,520
Jul 10, 2026	19.73	20.72	19.48	20.19	20.19	2.28%	1,318,520
Jul 9, 2026	19.42	19.83	19.23	19.74	19.74	0.61%	970,803
Jul 8, 2026	19.72	19.80	19.14	19.62	19.62	-0.10%	1,067,480
Jul 7, 2026	20.08	20.22	19.55	19.64	19.64	-3.06%	1,225,635
Jul 6, 2026	20.61	20.88	20.16	20.26	20.26	-2.03%	1,173,900
Jul 3, 2026	20.81	21.06	20.45	20.68	20.68	-0.19%	1,444,301
Jul 2, 2026	20.78	21.84	20.63	20.72	20.72	-0.19%	2,154,115
Jul 1, 2026	20.50	21.17	20.12	20.76	20.76	1.76%	1,450,540
Jun 30, 2026	20.09	20.74	19.60	20.40	20.40	2.26%	1,426,335
Jun 29, 2026	20.00	20.10	19.42	19.95	19.95	-1.04%	1,694,913