Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
19.25
-0.10 (-0.50%)
Sep 3, 2025, 4:00 PM - Market closed
HDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | - | -0.50% | 280 |
| Sep 2, 2025 | 18.85 | 19.35 | 18.85 | 19.35 | 19.35 | -0.13% | 1,856 |
| Aug 29, 2025 | 19.30 | 19.60 | 19.30 | 19.37 | 19.37 | -0.19% | 1,082 |
| Aug 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - | 706 |
| Aug 27, 2025 | 20.35 | 20.35 | 19.41 | 19.41 | 19.41 | -4.76% | 8,810 |
| Aug 26, 2025 | 19.88 | 21.21 | 19.88 | 20.38 | 20.38 | 0.59% | 8,520 |
| Aug 25, 2025 | 20.46 | 20.70 | 20.26 | 20.26 | 20.26 | -0.71% | 22,369 |
| Aug 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.75% | 1,079 |
| Aug 21, 2025 | 19.88 | 19.88 | 19.86 | 19.86 | 19.86 | -2.95% | 457 |
| Aug 20, 2025 | 20.24 | 20.46 | 20.24 | 20.46 | 20.46 | 2.97% | 1,980 |
| Aug 19, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - | 83 |
| Aug 18, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.38% | 497 |
| Aug 15, 2025 | 19.97 | 20.29 | 19.60 | 19.60 | 19.60 | 1.55% | 2,518 |
| Aug 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 134 |
| Aug 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 94 |
| Aug 12, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 140 |
| Aug 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.83% | 1,915 |
| Aug 8, 2025 | 19.80 | 19.80 | 19.60 | 19.66 | 19.66 | -1.70% | 2,360 |
| Aug 7, 2025 | 20.13 | 20.42 | 19.80 | 20.00 | 20.00 | 1.01% | 5,744 |
| Aug 6, 2025 | 19.80 | 19.87 | 19.75 | 19.80 | 19.80 | 3.65% | 4,264 |
| Aug 5, 2025 | 19.03 | 19.45 | 19.00 | 19.10 | 19.10 | -1.69% | 1,025 |
| Aug 4, 2025 | 19.63 | 19.74 | 19.43 | 19.43 | 19.43 | 1.57% | 950 |
| Aug 1, 2025 | 19.12 | 19.13 | 19.12 | 19.13 | 19.13 | -4.52% | 1,783 |
| Jul 31, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.31% | 531 |
| Jul 30, 2025 | 20.46 | 20.46 | 19.69 | 20.30 | 20.30 | -0.78% | 12,739 |
| Jul 29, 2025 | 20.46 | 20.70 | 20.46 | 20.46 | 20.46 | - | 10,884 |
| Jul 28, 2025 | 20.42 | 20.65 | 20.42 | 20.46 | 20.46 | 1.78% | 748 |
| Jul 25, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 106 |
| Jul 24, 2025 | 20.34 | 20.34 | 20.10 | 20.10 | 20.10 | -1.13% | 1,034 |
| Jul 23, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.63% | 405 |
| Jul 22, 2025 | 19.98 | 20.48 | 19.98 | 20.46 | 20.46 | 2.97% | 879 |
| Jul 21, 2025 | 20.07 | 20.57 | 19.70 | 19.87 | 19.87 | 0.86% | 1,944 |
| Jul 18, 2025 | 19.71 | 20.50 | 19.70 | 19.70 | 19.70 | 3.03% | 3,641 |
| Jul 17, 2025 | 19.31 | 19.50 | 19.12 | 19.12 | 19.12 | 1.59% | 2,434 |
| Jul 16, 2025 | 19.29 | 19.49 | 18.69 | 18.82 | 18.82 | -1.00% | 18,384 |
| Jul 15, 2025 | 19.29 | 19.29 | 19.01 | 19.01 | 19.01 | -1.45% | 2,707 |
| Jul 14, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - | 64 |
| Jul 11, 2025 | 19.20 | 19.29 | 19.20 | 19.29 | 19.29 | -0.10% | 4,702 |
| Jul 10, 2025 | 19.45 | 19.45 | 19.18 | 19.31 | 19.31 | -0.62% | 3,215 |
| Jul 9, 2025 | 19.03 | 19.43 | 19.00 | 19.43 | 19.43 | 1.67% | 8,232 |
| Jul 8, 2025 | 19.50 | 19.54 | 19.11 | 19.11 | 19.11 | -0.55% | 7,407 |
| Jul 7, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - | 165 |
| Jul 3, 2025 | 19.50 | 19.50 | 19.22 | 19.22 | 19.22 | -1.20% | 6,356 |
| Jul 2, 2025 | 19.40 | 19.81 | 19.40 | 19.45 | 19.45 | -0.05% | 1,445 |
| Jul 1, 2025 | 19.50 | 19.50 | 19.46 | 19.46 | 19.46 | -0.31% | 2,162 |
| Jun 30, 2025 | 19.85 | 19.85 | 19.19 | 19.52 | 19.52 | 2.20% | 20,156 |
| Jun 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 216 |
| Jun 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.29% | 140 |
| Jun 25, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 140 |
| Jun 24, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 3.47% | 934 |