Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
16.06
-0.37 (-2.25%)
Dec 31, 2025, 4:00 PM EST - Market closed
HDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 601 |
| 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% | 374 |
| 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% | 564 |
| 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% | 3,286 |
| Nov 25, 2025 | 17.80 | 18.30 | 17.76 | 18.30 | 18.30 | 2.64% | 6,995 |
| Nov 24, 2025 | 17.20 | 17.83 | 17.20 | 17.83 | 17.83 | 2.47% | 2,744 |
| Nov 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 485 |
| Nov 19, 2025 | 17.43 | 17.43 | 17.13 | 17.40 | 17.40 | -0.17% | 1,187 |
| Nov 18, 2025 | 17.39 | 17.46 | 17.02 | 17.43 | 17.43 | -1.91% | 3,559 |
| Nov 14, 2025 | 17.76 | 17.77 | 17.76 | 17.77 | 17.77 | 2.24% | 788 |
| Nov 13, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -2.73% | 565 |
| Nov 10, 2025 | 17.25 | 17.87 | 17.25 | 17.87 | 17.87 | 5.10% | 836 |
| Nov 7, 2025 | 16.81 | 17.00 | 16.81 | 17.00 | 17.00 | -1.73% | 795 |
| Nov 6, 2025 | 16.43 | 17.30 | 16.43 | 17.30 | 17.30 | 4.72% | 1,872 |
| Nov 5, 2025 | 16.30 | 16.52 | 16.30 | 16.52 | 16.52 | -5.22% | 1,628 |
| Oct 27, 2025 | 17.50 | 17.50 | 16.70 | 17.43 | 17.43 | -1.29% | 10,815 |
| Oct 24, 2025 | 17.54 | 17.66 | 17.54 | 17.66 | 17.66 | 0.85% | 403 |
| Oct 23, 2025 | 17.56 | 17.56 | 17.51 | 17.51 | 17.51 | -1.43% | 623 |
| Oct 22, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -3.19% | 298 |
| Oct 16, 2025 | 18.38 | 18.38 | 18.19 | 18.35 | 18.35 | 0.88% | 1,237 |
| Oct 13, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1.76% | 319 |
| Oct 10, 2025 | 17.81 | 18.30 | 17.71 | 17.88 | 17.88 | 0.36% | 3,010 |
| Oct 9, 2025 | 18.23 | 18.30 | 17.81 | 17.81 | 17.81 | -2.74% | 2,467 |
| Oct 8, 2025 | 18.10 | 18.51 | 18.10 | 18.31 | 18.31 | 1.95% | 787 |
| Oct 7, 2025 | 17.97 | 17.97 | 17.96 | 17.96 | 17.96 | 0.17% | 658 |
| Oct 6, 2025 | 17.89 | 17.93 | 17.89 | 17.93 | 17.93 | 0.67% | 661 |
| Oct 2, 2025 | 18.21 | 18.21 | 17.81 | 17.81 | 17.81 | -5.22% | 729 |
| Sep 29, 2025 | 18.41 | 18.79 | 18.41 | 18.79 | 18.79 | 2.79% | 814 |
| Sep 26, 2025 | 17.99 | 18.29 | 17.99 | 18.28 | 18.28 | 0.72% | 9,927 |
| Sep 25, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.39% | 408 |
| Sep 23, 2025 | 18.30 | 18.30 | 17.76 | 18.08 | 18.08 | -0.44% | 9,529 |
| Sep 22, 2025 | 18.55 | 18.70 | 17.81 | 18.16 | 18.16 | -5.21% | 30,542 |
| Sep 19, 2025 | 18.86 | 19.16 | 18.86 | 19.16 | 19.16 | 1.91% | 3,485 |
| Sep 18, 2025 | 19.01 | 19.01 | 18.80 | 18.80 | 18.80 | -2.03% | 3,735 |
| Sep 17, 2025 | 19.18 | 19.33 | 19.18 | 19.19 | 19.19 | -0.83% | 1,148 |