HDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	13.00	13.00	12.73	12.73	12.73	-2.08%	1,388
Sep 1, 2026	13.14	13.14	13.00	13.00	13.00	-2.07%	1,050
Aug 27, 2026	13.51	13.51	13.28	13.28	13.28	-6.02%	1,160
Aug 26, 2026	13.95	14.40	13.95	14.13	14.13	1.25%	2,023
Aug 25, 2026	13.69	13.95	13.68	13.95	13.95	-0.36%	1,487
Aug 21, 2026	14.00	14.00	14.00	14.00	14.00	-1.69%	463
Aug 20, 2026	14.10	14.24	14.10	14.24	14.24	0.99%	794
Aug 17, 2026	14.10	14.10	14.10	14.10	14.10	2.17%	469
Aug 14, 2026	13.80	13.80	13.80	13.80	13.80	4.07%	487
Aug 12, 2026	13.54	13.55	13.26	13.26	13.26	-0.86%	538
Aug 11, 2026	13.38	13.38	13.38	13.38	13.38	4.49%	337
Aug 7, 2026	12.80	12.80	12.80	12.80	12.80	-5.11%	115
Aug 4, 2026	13.35	13.50	13.11	13.49	13.49	2.20%	2,646
Jul 31, 2026	13.37	13.37	13.20	13.20	13.20	-5.71%	2,666
Jul 30, 2026	13.91	14.00	13.90	14.00	14.00	5.66%	4,166
Jul 29, 2026	13.76	13.80	13.25	13.25	13.25	0.99%	757
Jul 28, 2026	13.12	13.12	13.12	13.12	13.12	0.85%	281
Jul 27, 2026	13.01	13.01	13.01	13.01	13.01	-1.36%	160
Jul 23, 2026	13.19	13.19	13.19	13.19	13.19	1.31%	140
Jul 22, 2026	13.02	13.02	13.02	13.02	13.02	-1.59%	135
Jul 20, 2026	13.00	13.55	13.00	13.23	13.23	-0.75%	1,499
Jul 17, 2026	13.33	13.33	13.33	13.33	13.33	-0.67%	501
Jul 16, 2026	13.49	13.51	13.42	13.42	13.42	5.01%	3,002
Jul 15, 2026	12.78	12.78	12.78	12.78	12.78	0.95%	170
Jul 14, 2026	12.66	12.66	12.66	12.66	12.66	2.68%	1,234
Jul 9, 2026	12.33	12.33	12.33	12.33	12.33	-	368
Jul 8, 2026	12.33	12.33	12.33	12.33	12.33	-0.08%	488
Jul 6, 2026	12.35	12.35	12.34	12.34	12.34	0.41%	1,396
Jul 2, 2026	12.29	12.29	12.25	12.29	12.29	-0.89%	664
Jun 26, 2026	12.40	12.40	12.40	12.40	12.40	3.33%	589
Jun 25, 2026	12.20	12.21	12.00	12.00	12.00	-2.04%	1,244
Jun 23, 2026	12.50	12.50	12.25	12.25	12.25	-2.62%	1,624
Jun 18, 2026	12.58	12.58	12.58	12.58	12.58	-1.26%	1,186
Jun 17, 2026	12.74	12.74	12.74	12.74	12.74	-2.82%	516
Jun 16, 2026	12.77	13.30	12.77	13.11	13.11	-4.52%	7,313
Jun 12, 2026	13.73	13.73	13.73	13.73	13.73	1.85%	1,874
Jun 11, 2026	13.45	13.48	13.45	13.48	13.48	2.90%	698
Jun 10, 2026	12.70	13.46	12.70	13.10	13.10	0.08%	1,372
Jun 9, 2026	12.71	13.09	12.70	13.09	13.09	2.99%	1,543
Jun 8, 2026	12.71	12.75	12.70	12.71	12.71	-2.08%	1,768
Jun 5, 2026	13.24	13.24	12.98	12.98	12.98	-3.13%	1,214
Jun 3, 2026	13.40	13.40	13.40	13.40	13.40	-	152
May 28, 2026	13.40	13.52	13.40	13.40	13.40	0.08%	4,892
May 27, 2026	13.70	13.70	13.39	13.39	13.39	-2.62%	1,486
May 20, 2026	13.75	13.75	13.75	13.75	13.75	3.00%	1,279
May 19, 2026	14.00	14.00	13.35	13.35	13.35	-2.84%	928
May 18, 2026	13.11	13.74	13.11	13.74	13.74	-7.32%	500
May 14, 2026	14.00	14.83	14.00	14.83	14.83	2.88%	6,907
May 13, 2026	14.50	14.50	14.41	14.41	14.41	7.46%	5,094
May 8, 2026	13.42	13.42	13.41	13.41	13.41	-1.25%	1,253