Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
17.81
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT - Market open
HDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 19.25 | 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 |