Skip to main content
Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
19.98
+0.31 (1.58%)
Dec 3, 2024, 11:26 AM EST - Market open

HDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202417.5018.4817.0017.0017.00-3.35%26,205
Sep 24, 202417.1617.8217.1517.5917.595.93%13,438
Sep 23, 202416.0017.2616.0016.6116.616.03%68,735
Sep 20, 202415.2015.6715.1115.6615.665.31%37,146
Sep 19, 202414.9815.3514.7414.8714.873.62%34,889
Sep 18, 202414.3814.6014.1814.3514.35-0.21%21,124
Sep 17, 202414.7015.3614.3714.3814.380.56%55,823
Sep 16, 202414.9914.9914.2114.3014.30-2.72%26,952
Sep 13, 202415.3315.3314.7014.7014.70-0.81%18,099
Sep 12, 202414.8514.9914.4914.8214.822.63%20,155
Sep 11, 202414.7914.9114.4414.4414.440.63%9,083
Sep 10, 202414.9214.9214.3514.3514.35-0.14%15,163
Sep 9, 202415.0015.0014.2814.3714.37-2.91%30,633
Sep 6, 202415.0015.0014.5014.8014.80-0.40%86,665
Sep 5, 202415.3015.4614.7814.8614.86-0.54%40,700
Sep 4, 202415.0015.6814.7514.9414.940.61%45,762
Sep 3, 202415.9315.9314.6014.8514.85-4.44%44,846
Aug 30, 202416.2016.3815.4715.5415.54-4.78%17,951
Aug 29, 202416.3416.3816.0816.3216.324.23%7,123
Aug 28, 202415.7815.9015.5015.6615.66-0.14%12,866
Aug 27, 202416.7716.7715.3515.6815.68-3.45%30,945
Aug 26, 202415.9817.6915.3016.2416.244.44%37,690
Aug 23, 202415.5715.9715.5515.5515.551.30%2,097
Aug 22, 202415.4115.4115.2915.3515.35-1.35%2,242
Aug 21, 202415.4515.5615.3815.5615.563.18%1,631
Aug 20, 202415.1015.1815.0315.0815.080.40%4,268
Aug 19, 202415.0115.1815.0015.0215.021.69%5,687
Aug 16, 202414.8814.9814.7514.7714.77-0.07%4,198
Aug 15, 202414.5014.9314.4414.7814.784.23%4,734
Aug 14, 202414.6314.6314.1814.1814.18-1.53%4,733
Aug 13, 202414.1614.7614.1614.4014.402.20%10,468
Aug 12, 202414.5614.5614.0014.0914.09-2.42%10,052
Aug 9, 202414.7114.9414.4414.4414.44-7,888
Aug 8, 202414.6914.6914.4314.4414.441.55%20,589
Aug 7, 202414.9114.9914.1514.2214.22-0.21%15,345
Aug 6, 202414.3314.7014.1914.2514.252.22%16,794
Aug 5, 202414.6014.6013.9413.9413.94-5.87%15,516
Aug 2, 202415.1316.1514.6014.8114.81-1.99%39,205
Aug 1, 202415.6915.9215.0515.1115.11-6.79%14,141
Jul 31, 202415.9816.3015.6716.2116.215.60%7,755
Jul 30, 202415.1015.3515.0015.3515.352.20%7,213
Jul 29, 202415.1515.2514.9115.0215.02-2.02%12,152
Jul 26, 202414.9815.3314.8515.3315.334.57%23,283
Jul 25, 202415.6015.6014.5014.6614.66-8.03%27,253
Jul 24, 202416.2518.0015.7515.9415.94-1.85%11,015
Jul 23, 202416.6216.6216.2216.2416.24-1.87%4,784
Jul 22, 202416.8716.9316.5416.5516.55-1.02%6,242
Jul 19, 202416.8117.2516.6916.7216.72-1.65%5,834
Jul 18, 202417.5817.5817.0017.0017.00-0.93%18,084
Jul 17, 202417.1517.7117.1517.1617.16-2.94%11,325
Jul 16, 202417.9518.0017.6217.6817.68-2.59%13,217
Jul 15, 202418.4118.4817.9018.1518.150.83%3,890
Jul 12, 202418.3018.3818.0018.0018.000.17%7,004