Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
16.65
+0.09 (0.54%)
Mar 3, 2026, 11:34 AM EST - Market open
HDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 16.19 | 16.31 | 16.19 | 16.30 | - | -1.57% | 786 |
| 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 |
| Dec 18, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.22% | 562 |
| Dec 16, 2025 | 17.18 | 17.20 | 17.18 | 17.20 | 17.20 | 1.18% | 2,658 |
| Dec 15, 2025 | 17.01 | 17.38 | 17.00 | 17.00 | 17.00 | -2.02% | 565 |
| Dec 11, 2025 | 17.35 | 17.49 | 17.35 | 17.35 | 17.35 | 0.29% | 5,213 |
| Dec 10, 2025 | 17.26 | 17.30 | 17.26 | 17.30 | 17.30 | 3.59% | 2,308 |
| Dec 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | 228 |
| Dec 8, 2025 | 17.69 | 17.70 | 17.26 | 17.50 | 17.50 | -4.48% | 5,221 |
| Dec 4, 2025 | 18.29 | 18.33 | 18.29 | 18.32 | 18.32 | 1.78% | 1,185 |
| Dec 2, 2025 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | 0.73% | 732 |
| Dec 1, 2025 | 17.84 | 17.87 | 17.66 | 17.87 | 17.87 | -2.35% | 685 |
| Nov 28, 2025 | 18.27 | 18.30 | 17.80 | 18.30 | 18.30 | 2.12% | 1,509 |
| Nov 26, 2025 | 17.90 | 18.30 | 17.51 | 17.92 | 17.92 | -2.08% | 3,299 |