Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
15.00
-0.15 (-0.99%)
At close: Mar 23, 2026, 4:00 PM EDT
14.87
-0.13 (-0.87%)
After-hours: Mar 23, 2026, 4:04 PM EDT
HDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 15.00 | 15.13 | 15.00 | 15.00 | 15.00 | -0.99% | 2,220 |
| Mar 20, 2026 | 15.99 | 15.99 | 15.15 | 15.15 | 15.15 | -5.25% | 775 |
| Mar 19, 2026 | 15.99 | 15.99 | 15.95 | 15.99 | 15.99 | 4.24% | 1,495 |
| Mar 18, 2026 | 15.37 | 15.37 | 15.34 | 15.34 | 15.34 | -2.91% | 903 |
| Mar 17, 2026 | 15.81 | 15.81 | 15.80 | 15.80 | 15.80 | 0.38% | 774 |
| Mar 16, 2026 | 15.74 | 16.24 | 15.74 | 15.74 | 15.74 | -1.62% | 2,239 |
| Mar 13, 2026 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | -2.79% | 656 |
| Mar 11, 2026 | 16.28 | 16.46 | 16.28 | 16.46 | 16.46 | 0.49% | 1,606 |
| Mar 10, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.58% | 338 |
| Mar 6, 2026 | 16.48 | 16.48 | 16.36 | 16.48 | 16.47 | 1.07% | 1,289 |
| Mar 5, 2026 | 16.53 | 16.53 | 16.30 | 16.30 | 16.30 | -4.55% | 1,775 |
| Mar 4, 2026 | 17.10 | 17.10 | 16.97 | 17.08 | 17.08 | 2.56% | 2,592 |
| Mar 3, 2026 | 16.19 | 16.65 | 16.19 | 16.65 | 16.65 | 0.54% | 983 |
| Mar 2, 2026 | 16.58 | 16.58 | 16.55 | 16.56 | 16.56 | -4.06% | 573 |
| Feb 19, 2026 | 17.37 | 17.40 | 17.26 | 17.26 | 17.26 | -0.80% | 834 |
| Feb 18, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -0.57% | 953 |
| Feb 13, 2026 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | 3.37% | 652 |
| Feb 11, 2026 | 17.44 | 17.45 | 16.93 | 16.93 | 16.93 | -3.15% | 1,024 |
| Feb 10, 2026 | 17.14 | 17.48 | 17.14 | 17.48 | 17.48 | -0.11% | 599 |
| Feb 9, 2026 | 17.03 | 17.50 | 17.03 | 17.50 | 17.50 | 6.17% | 6,006 |
| Feb 6, 2026 | 16.36 | 16.75 | 16.36 | 16.48 | 16.48 | -1.54% | 2,124 |
| Feb 5, 2026 | 16.30 | 16.75 | 16.30 | 16.74 | 16.74 | 3.25% | 7,562 |
| Feb 4, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.64% | 494 |
| Feb 3, 2026 | 16.78 | 16.78 | 16.11 | 16.11 | 16.11 | -0.86% | 1,293 |
| Feb 2, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.12% | 548 |
| Jan 30, 2026 | 16.99 | 16.99 | 16.07 | 16.07 | 16.07 | -0.68% | 1,266 |
| Jan 29, 2026 | 16.16 | 16.18 | 16.16 | 16.18 | 16.18 | -4.37% | 819 |
| Jan 28, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 3.52% | 190 |
| Jan 27, 2026 | 16.16 | 16.49 | 16.02 | 16.34 | 16.34 | 0.51% | 3,503 |
| Jan 23, 2026 | 16.24 | 16.26 | 16.24 | 16.26 | 16.26 | 1.57% | 1,808 |
| Jan 22, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -2.96% | 500 |
| Jan 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.73% | 593 |
| Jan 20, 2026 | 16.66 | 16.67 | 16.62 | 16.62 | 16.62 | 0.54% | 4,186 |
| Jan 16, 2026 | 16.50 | 16.53 | 16.49 | 16.53 | 16.53 | 1.35% | 1,582 |
| Jan 15, 2026 | 16.33 | 16.33 | 16.30 | 16.31 | 16.31 | 0.37% | 4,005 |
| Jan 14, 2026 | 16.27 | 16.30 | 16.25 | 16.25 | 16.25 | 1.88% | 2,296 |
| Jan 12, 2026 | 15.90 | 16.00 | 15.90 | 15.95 | 15.95 | 0.76% | 4,857 |
| Jan 9, 2026 | 16.06 | 16.06 | 15.83 | 15.83 | 15.83 | -4.52% | 6,742 |
| Jan 8, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.31% | 1,057 |
| Jan 7, 2026 | 16.45 | 16.80 | 16.45 | 16.80 | 16.80 | 2.75% | 1,286 |
| Jan 6, 2026 | 17.56 | 17.56 | 16.35 | 16.35 | 16.35 | -0.37% | 2,715 |
| Jan 5, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.24% | 384 |
| Jan 2, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2.43% | 305 |
| Dec 31, 2025 | 16.17 | 16.17 | 16.06 | 16.06 | 16.06 | -2.25% | 3,864 |
| Dec 30, 2025 | 16.35 | 16.43 | 16.30 | 16.43 | 16.43 | 0.18% | 1,575 |
| Dec 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 653 |
| Dec 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.69% | 243 |
| Dec 23, 2025 | 16.65 | 16.65 | 16.57 | 16.58 | 16.58 | -1.13% | 1,956 |
| Dec 22, 2025 | 16.75 | 16.77 | 16.75 | 16.77 | 16.77 | -1.35% | 602 |
| Dec 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.06% | 616 |