Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
17.51
0.00 (0.00%)
Nov 12, 2025, 4:00 PM EST - Market closed
HDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 17.69 | 17.80 | 17.56 | 17.51 | - | -2.00% | 139 |
| Nov 11, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - | 674 |
| 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 |
| Nov 4, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | 136 |
| Nov 3, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | 196 |
| Oct 31, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | 11 |
| Oct 30, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | 161 |
| Oct 29, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | 469 |
| Oct 28, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | 180 |
| 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 21, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 410 |
| Oct 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 112 |
| Oct 17, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 542 |
| Oct 16, 2025 | 18.38 | 18.38 | 18.19 | 18.35 | 18.35 | 0.88% | 1,237 |
| Oct 15, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - | 1,542 |
| Oct 14, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - | 49 |
| 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 3, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | 127 |
| Oct 2, 2025 | 18.21 | 18.21 | 17.81 | 17.81 | 17.81 | -5.22% | 729 |
| Oct 1, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - | 103 |
| Sep 30, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - | 23 |
| 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 24, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - | 75 |
| 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 |
| Sep 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 199 |
| Sep 15, 2025 | 19.00 | 19.36 | 19.00 | 19.35 | 19.35 | 1.69% | 701 |
| Sep 12, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - | 64 |
| Sep 11, 2025 | 19.08 | 19.08 | 19.03 | 19.03 | 19.03 | -1.19% | 866 |
| Sep 10, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - | 63 |
| Sep 9, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - | 223 |
| Sep 8, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.34% | 247 |
| Sep 5, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.09% | 798 |
| Sep 4, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -2.34% | 1,496 |