Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
23.18
-0.57 (-2.40%)
At close: Mar 28, 2025, 4:00 PM
22.15
-1.03 (-4.45%)
After-hours: Mar 28, 2025, 6:16 PM EDT
HDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 23.86 | 24.41 | 23.42 | 24.41 | 24.41 | 3.16% | 6,844 |
| Feb 12, 2025 | 23.01 | 24.33 | 23.01 | 23.66 | 23.66 | 1.95% | 3,380 |
| Feb 11, 2025 | 23.54 | 23.81 | 23.01 | 23.21 | 23.21 | -10.28% | 22,471 |
| Feb 10, 2025 | 26.10 | 26.50 | 24.62 | 25.87 | 25.87 | 0.15% | 24,147 |
| Feb 7, 2025 | 26.00 | 26.00 | 25.60 | 25.83 | 25.83 | 0.90% | 5,553 |
| Feb 6, 2025 | 24.71 | 25.91 | 24.70 | 25.60 | 25.60 | 5.57% | 11,731 |
| Feb 5, 2025 | 25.00 | 25.10 | 24.20 | 24.25 | 24.25 | -3.00% | 10,899 |
| Feb 4, 2025 | 24.40 | 25.00 | 24.00 | 25.00 | 25.00 | 5.93% | 10,022 |
| Feb 3, 2025 | 23.97 | 24.38 | 23.00 | 23.60 | 23.60 | 0.30% | 11,919 |
| Jan 31, 2025 | 24.07 | 24.07 | 23.53 | 23.53 | 23.53 | -5.88% | 4,801 |
| Jan 30, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 6.97% | 4,712 |
| Jan 29, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.38% | 1,287 |
| Jan 28, 2025 | 23.27 | 23.88 | 23.27 | 23.46 | 23.46 | -2.27% | 5,957 |
| Jan 27, 2025 | 23.70 | 25.00 | 23.70 | 24.00 | 24.00 | -2.02% | 11,915 |
| Jan 24, 2025 | 22.77 | 24.91 | 22.77 | 24.50 | 24.50 | 4.42% | 5,195 |
| Jan 23, 2025 | 24.29 | 24.29 | 23.46 | 23.46 | 23.46 | -2.99% | 3,472 |
| Jan 22, 2025 | 24.08 | 24.19 | 23.89 | 24.19 | 24.19 | -1.93% | 12,891 |
| Jan 21, 2025 | 25.00 | 25.00 | 24.37 | 24.66 | 24.66 | 5.88% | 3,080 |
| Jan 17, 2025 | 22.90 | 23.91 | 22.40 | 23.29 | 23.29 | 1.84% | 4,999 |
| Jan 16, 2025 | 23.80 | 24.06 | 22.46 | 22.87 | 22.87 | -3.54% | 11,224 |