ValueHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	19.88	21.03	19.40	20.16	20.16	0.35%	1,845,000
Jun 25, 2026	20.38	20.59	19.92	20.09	20.09	-2.48%	1,467,340
Jun 24, 2026	21.13	21.33	20.11	20.60	20.60	-2.42%	1,677,930
Jun 23, 2026	20.81	21.76	20.81	21.11	21.11	-0.33%	1,545,450
Jun 22, 2026	21.92	22.24	20.60	21.18	21.18	-3.90%	2,814,336
Jun 18, 2026	20.57	22.46	20.15	22.04	22.04	6.78%	3,754,080
Jun 17, 2026	20.90	21.06	20.39	20.64	20.64	-1.76%	1,114,133
Jun 16, 2026	21.01	21.21	20.48	21.01	21.01	0.29%	1,065,925
Jun 15, 2026	20.83	21.36	20.68	20.95	20.95	0.77%	1,149,740
Jun 12, 2026	20.98	21.20	20.69	20.79	20.79	0.14%	816,950
Jun 11, 2026	21.01	21.08	20.40	20.76	20.76	-1.01%	1,120,620
Jun 10, 2026	21.91	22.20	20.91	21.40	20.97	-2.33%	1,280,614
Jun 9, 2026	21.46	22.26	21.38	21.91	21.47	2.19%	1,283,020
Jun 8, 2026	21.60	22.10	21.00	21.44	21.01	-1.74%	1,277,835
Jun 5, 2026	21.52	22.36	21.21	21.82	21.38	1.07%	1,223,575
Jun 4, 2026	22.00	22.14	21.35	21.59	21.16	-1.95%	1,409,635
Jun 3, 2026	22.40	22.65	21.91	22.02	21.58	-1.78%	1,504,855
Jun 2, 2026	22.98	22.98	22.12	22.42	21.97	-1.67%	1,238,000
Jun 1, 2026	22.26	22.98	21.99	22.80	22.34	2.80%	1,583,383
May 29, 2026	23.22	23.39	22.10	22.18	21.74	-4.27%	1,657,590
May 28, 2026	23.41	23.41	22.47	23.17	22.71	-1.07%	1,566,775
May 27, 2026	23.22	23.49	22.23	23.42	22.95	0.86%	2,975,414
May 26, 2026	23.88	23.97	22.90	23.22	22.76	-3.65%	1,546,375
May 25, 2026	24.57	24.82	23.81	24.10	23.62	-1.31%	1,218,351
May 22, 2026	24.33	24.59	23.62	24.42	23.93	2.13%	1,550,670
May 21, 2026	25.27	25.50	23.89	23.91	23.43	-4.55%	1,781,910
May 20, 2026	25.56	25.57	24.99	25.05	24.55	-2.00%	1,070,230
May 19, 2026	25.29	25.71	25.10	25.56	25.05	1.91%	1,183,365
May 18, 2026	24.90	25.22	24.66	25.08	24.58	0.44%	1,115,500
May 15, 2026	25.22	25.55	24.79	24.97	24.47	-0.56%	1,268,748