ValueHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	27.13	27.29	26.75	27.00	27.00	-0.52%	1,579,979
Apr 23, 2026	27.13	27.42	26.70	27.14	27.14	0.04%	1,664,404
Apr 22, 2026	26.80	27.17	26.52	27.13	27.13	1.23%	1,152,118
Apr 21, 2026	27.57	27.57	26.64	26.80	26.80	-1.51%	1,258,630
Apr 20, 2026	27.37	27.39	27.11	27.21	27.21	-0.15%	879,900
Apr 17, 2026	27.40	27.50	27.03	27.25	27.25	-0.55%	1,304,200
Apr 16, 2026	26.82	27.47	26.57	27.40	27.40	2.74%	1,133,081
Apr 15, 2026	27.04	27.09	26.66	26.67	26.67	-1.08%	945,549
Apr 14, 2026	27.08	27.15	26.57	26.96	26.96	0.82%	1,211,179
Apr 13, 2026	26.64	26.79	26.45	26.74	26.74	0.04%	669,357
Apr 10, 2026	26.84	27.15	26.71	26.73	26.73	0.60%	978,436
Apr 9, 2026	27.22	27.22	26.36	26.57	26.57	-2.39%	1,217,394
Apr 8, 2026	26.77	27.29	26.26	27.22	27.22	5.59%	1,423,694
Apr 7, 2026	25.49	26.30	25.25	25.78	25.78	1.34%	928,711
Apr 3, 2026	25.90	26.35	25.37	25.44	25.44	-1.81%	906,885
Apr 2, 2026	26.62	26.62	25.79	25.91	25.91	-2.81%	928,245
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