Skip to main content
Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
22.70
-0.23 (-1.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

HDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202522.5522.9722.2522.9722.970.44%27,437
Feb 19, 202524.0024.0022.7422.8722.87-2.73%17,335
Feb 18, 202523.6523.7523.5123.5123.51-3,859
Feb 14, 202523.6923.6923.5023.5123.51-3.69%4,714
Feb 13, 202523.8624.4123.4224.4124.413.16%6,844
Feb 12, 202523.0124.3323.0123.6623.661.95%3,380
Feb 11, 202523.5423.8123.0123.2123.21-10.28%22,471
Feb 10, 202526.1026.5024.6225.8725.870.15%24,147
Feb 7, 202526.0026.0025.6025.8325.830.90%5,553
Feb 6, 202524.7125.9124.7025.6025.605.57%11,731
Feb 5, 202525.0025.1024.2024.2524.25-3.00%10,899
Feb 4, 202524.4025.0024.0025.0025.005.93%10,022
Feb 3, 202523.9724.3823.0023.6023.600.30%11,919
Jan 31, 202524.0724.0723.5323.5323.53-5.88%4,801
Jan 30, 202524.0025.0024.0025.0025.006.97%4,712
Jan 29, 202523.3723.3723.3723.3723.37-0.38%1,287
Jan 28, 202523.2723.8823.2723.4623.46-2.27%5,957
Jan 27, 202523.7025.0023.7024.0024.00-2.02%11,915
Jan 24, 202522.7724.9122.7724.5024.504.42%5,195
Jan 23, 202524.2924.2923.4623.4623.46-2.99%3,472
Jan 22, 202524.0824.1923.8924.1924.19-1.93%12,891
Jan 21, 202525.0025.0024.3724.6624.665.88%3,080
Jan 17, 202522.9023.9122.4023.2923.291.84%4,999
Jan 16, 202523.8024.0622.4622.8722.87-3.54%11,224
Jan 15, 202525.4225.4223.6123.7123.71-4.63%23,449
Jan 14, 202524.6325.7624.5524.8624.860.97%15,239
Jan 13, 202524.9125.0123.0124.6224.62-3.38%19,670
Jan 10, 202525.5025.9525.3525.4825.48-4.85%5,567
Jan 8, 202528.2128.4126.2026.7826.78-5.07%26,659
Jan 7, 202527.8528.2127.8528.2128.211.44%5,683
Jan 6, 202528.7028.7027.0727.8127.81-3.87%10,943
Jan 3, 202529.7429.9428.7428.9328.930.17%32,507
Jan 2, 202529.7429.8728.6328.8828.880.42%32,836
Dec 31, 202427.0129.3327.0128.7628.764.96%24,930
Dec 30, 202426.8927.4126.3427.4027.400.44%10,542
Dec 27, 202428.2828.2826.5527.2827.28-3.54%31,665
Dec 26, 202428.2728.3028.0828.2828.28-1.36%3,806
Dec 24, 202428.6728.6728.6728.6728.67-1,410
Dec 23, 202428.7528.7527.7928.6728.67-2.45%20,301
Dec 20, 202429.5030.0029.1929.3929.392.33%18,556
Dec 19, 202428.0028.7227.9028.7228.725.28%18,498
Dec 18, 202427.9928.5827.2827.2827.28-2.50%10,868
Dec 17, 202426.5528.0026.5527.9827.986.65%20,616
Dec 16, 202426.8826.8826.1826.2426.24-1.00%10,110
Dec 13, 202426.0026.5025.9226.5026.502.51%5,889
Dec 12, 202425.3126.0025.1725.8525.854.87%32,703
Dec 11, 202424.3525.0024.2224.6524.653.35%28,100
Dec 10, 202423.1924.1423.1723.8523.85-2.29%11,927
Dec 9, 202423.6724.5423.2424.4124.418.68%65,321
Dec 6, 202422.6023.0322.3422.4622.462.98%29,028
Dec 5, 202421.0821.8121.0821.8121.814.60%36,967
Dec 4, 202420.5820.8620.4520.8520.854.25%22,297
Dec 3, 202420.4920.4919.9120.0020.001.68%49,081
Dec 2, 202420.0020.0119.2119.6719.67-4.19%26,256
Nov 29, 202419.4020.5719.2520.5320.5321.26%92,336
Nov 27, 202417.0917.1316.8216.9316.932.23%8,347
Nov 26, 202416.4516.5916.1716.5616.563.31%8,204
Nov 25, 202417.2317.2415.5416.0316.03-1.60%62,869
Nov 22, 202416.4516.8016.2116.2916.29-1.15%37,689
Nov 21, 202416.4716.8316.1116.4816.480.43%53,873
Nov 20, 202417.1817.1816.4116.4116.41-1.74%12,995
Nov 19, 202416.7016.7016.7016.7016.701.89%1,596
Nov 18, 202416.0016.5016.0016.3916.392.18%12,170
Nov 15, 202416.3316.6416.0216.0416.04-2.85%3,337
Nov 14, 202417.0417.0416.5116.5116.51-0.72%42,495
Nov 13, 202416.8116.9016.5116.6316.63-0.06%11,164
Nov 12, 202417.0017.0016.6416.6416.64-1.42%93,792
Nov 11, 202416.6017.3316.6016.8816.881.99%5,958
Nov 8, 202417.4317.4316.3116.5516.55-5.05%10,375
Nov 7, 202417.0017.5417.0017.4317.434.43%20,794
Nov 6, 202417.5917.5916.6116.6916.69-0.83%11,809
Nov 5, 202417.0017.0016.6216.8316.83-1.06%9,434
Nov 4, 202417.0117.1216.7617.0117.014.55%9,052
Nov 1, 202416.8816.8816.0516.2716.27-0.25%8,085
Oct 31, 202416.4716.4716.0816.3116.31-0.91%12,278
Oct 30, 202416.5916.9316.2516.4616.46-2.31%17,754
Oct 29, 202416.8017.0616.5916.8516.85-2.32%11,240
Oct 28, 202417.0617.3817.0017.2517.250.29%22,214
Oct 25, 202417.3117.3516.9617.2017.203.12%43,421
Oct 24, 202417.1917.1916.6416.6816.68-1.07%17,040
Oct 23, 202417.2617.4916.6916.8616.861.75%18,401
Oct 22, 202416.1117.0016.1116.5716.575.68%11,556
Oct 21, 202416.4616.4615.5715.6815.68-4.68%31,557
Oct 18, 202417.4017.5116.4516.4516.452.43%14,459
Oct 17, 202416.1616.6516.0616.0616.06-4.23%24,250
Oct 16, 202416.9117.3916.7116.7716.770.42%15,392
Oct 15, 202416.7017.8316.7016.7016.70-6.34%16,986
Oct 14, 202417.6418.1717.6417.8317.831.08%11,606
Oct 11, 202417.6417.9117.4817.6417.64-0.45%14,072
Oct 10, 202418.2718.3017.6517.7217.72-0.45%10,298
Oct 9, 202417.9918.0017.7417.8017.80-8,766
Oct 8, 202417.9418.2317.5517.8017.80-3.63%30,592
Oct 7, 202418.2519.8318.1018.4718.475.60%105,347
Oct 4, 202416.2017.4916.1817.4917.499.86%110,142
Oct 3, 202416.8216.8215.9115.9215.92-5.29%48,675
Oct 2, 202418.0118.0116.8116.8116.81-2.61%70,450
Oct 1, 202417.3517.4917.0117.2617.26-0.46%28,593
Sep 30, 202418.3418.3417.2417.3417.34-1.20%30,405
Sep 27, 202418.0018.0517.5017.5517.55-2.50%38,351
Sep 26, 202418.5519.0217.8018.0018.005.88%69,306