Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
22.75
+0.19 (0.84%)
Apr 28, 2025, 4:00 PM EDT - Market closed
HDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.84% | 476 |
| Apr 25, 2025 | 21.06 | 22.56 | 21.06 | 22.56 | 22.56 | 7.15% | 733 |
| Apr 24, 2025 | 20.50 | 21.12 | 20.50 | 21.06 | 21.06 | 4.13% | 891 |
| Apr 23, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - | 76 |
| Apr 22, 2025 | 19.93 | 21.25 | 19.93 | 20.22 | 20.22 | 4.51% | 3,927 |
| Apr 21, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 281 |
| Apr 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 291 |
| Apr 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.53% | 798 |
| Apr 15, 2025 | 19.21 | 20.00 | 19.21 | 19.45 | 19.45 | 0.62% | 2,946 |
| Apr 14, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | 697 |
| Apr 11, 2025 | 19.11 | 20.98 | 19.11 | 19.33 | 19.33 | -5.01% | 3,318 |
| Apr 10, 2025 | 19.50 | 20.63 | 19.50 | 20.35 | 20.35 | 8.24% | 2,641 |
| Apr 9, 2025 | 18.97 | 20.13 | 18.80 | 18.80 | 18.80 | -2.45% | 2,739 |
| Apr 8, 2025 | 19.30 | 19.45 | 19.27 | 19.27 | 19.27 | -2.91% | 2,806 |
| Apr 7, 2025 | 20.88 | 20.88 | 16.90 | 19.85 | 19.85 | -10.08% | 13,871 |
| Apr 4, 2025 | 22.00 | 22.26 | 22.00 | 22.07 | 22.07 | -3.27% | 2,877 |
| Apr 3, 2025 | 22.66 | 23.25 | 22.57 | 22.82 | 22.82 | -3.31% | 2,707 |
| Apr 2, 2025 | 23.49 | 23.60 | 22.68 | 23.60 | 23.60 | 2.94% | 3,013 |
| Apr 1, 2025 | 23.00 | 23.04 | 22.93 | 22.93 | 22.93 | -1.10% | 1,026 |
| Mar 31, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - | 1,918 |
| Mar 28, 2025 | 22.01 | 23.18 | 22.01 | 23.18 | 23.18 | -2.40% | 1,000 |
| Mar 27, 2025 | 23.51 | 23.75 | 22.98 | 23.75 | 23.75 | 0.21% | 1,808 |
| Mar 26, 2025 | 23.87 | 24.47 | 23.00 | 23.70 | 23.70 | 7.19% | 16,361 |
| Mar 25, 2025 | 24.25 | 24.50 | 22.06 | 22.11 | 22.11 | -14.30% | 16,386 |
| Mar 24, 2025 | 26.84 | 26.84 | 25.10 | 25.80 | 25.80 | -2.90% | 7,660 |
| Mar 21, 2025 | 26.42 | 27.40 | 25.69 | 26.57 | 26.57 | -3.38% | 2,902 |
| Mar 20, 2025 | 26.70 | 27.50 | 26.50 | 27.50 | 27.50 | 3.77% | 7,188 |
| Mar 19, 2025 | 26.99 | 28.88 | 26.50 | 26.50 | 26.50 | 0.23% | 2,934 |
| Mar 18, 2025 | 24.90 | 26.50 | 24.90 | 26.44 | 26.44 | 6.18% | 3,637 |
| Mar 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 633 |
| Mar 14, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.20% | 600 |
| Mar 13, 2025 | 24.31 | 25.40 | 24.10 | 24.95 | 24.95 | -3.26% | 4,669 |
| Mar 12, 2025 | 25.75 | 25.79 | 24.00 | 25.79 | 25.79 | 2.91% | 5,496 |
| Mar 11, 2025 | 24.00 | 25.61 | 23.29 | 25.06 | 25.06 | 5.74% | 10,829 |
| Mar 10, 2025 | 24.89 | 24.99 | 23.38 | 23.70 | 23.70 | -6.88% | 6,777 |
| Mar 7, 2025 | 25.94 | 25.94 | 25.07 | 25.45 | 25.45 | - | 3,028 |
| Mar 6, 2025 | 25.68 | 26.39 | 25.45 | 25.45 | 25.45 | 0.20% | 5,057 |
| Mar 5, 2025 | 25.10 | 25.40 | 24.86 | 25.40 | 25.40 | 2.79% | 4,074 |
| Mar 4, 2025 | 25.12 | 25.57 | 24.33 | 24.71 | 24.71 | -0.88% | 8,221 |
| Mar 3, 2025 | 25.95 | 26.00 | 24.28 | 24.93 | 24.93 | 0.93% | 15,973 |
| Feb 28, 2025 | 24.89 | 25.30 | 24.30 | 24.70 | 24.70 | -5.00% | 6,912 |
| Feb 27, 2025 | 25.00 | 26.50 | 25.00 | 26.00 | 26.00 | 4.71% | 23,642 |
| Feb 26, 2025 | 24.55 | 24.93 | 24.50 | 24.83 | 24.83 | 4.33% | 4,478 |
| Feb 25, 2025 | 23.30 | 23.80 | 23.18 | 23.80 | 23.80 | 1.97% | 7,606 |
| Feb 24, 2025 | 22.50 | 23.38 | 22.50 | 23.34 | 23.34 | 2.82% | 6,458 |
| Feb 21, 2025 | 22.70 | 23.44 | 22.69 | 22.70 | 22.70 | -1.18% | 18,625 |
| Feb 20, 2025 | 22.55 | 22.97 | 22.25 | 22.97 | 22.97 | 0.44% | 27,437 |
| Feb 19, 2025 | 24.00 | 24.00 | 22.74 | 22.87 | 22.87 | -2.73% | 17,335 |
| Feb 18, 2025 | 23.65 | 23.75 | 23.51 | 23.51 | 23.51 | - | 3,859 |
| Feb 14, 2025 | 23.69 | 23.69 | 23.50 | 23.51 | 23.51 | -3.69% | 4,714 |