Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
13.25
0.00 (0.00%)
May 22, 2026, 4:00 PM EDT - Market closed
HDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 3.00% | 1,211 |
| 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 |
| May 7, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.95% | 1,181 |
| May 6, 2026 | 13.52 | 13.64 | 13.32 | 13.32 | 13.32 | -3.48% | 11,452 |
| May 5, 2026 | 13.82 | 13.82 | 13.80 | 13.80 | 13.80 | -0.07% | 5,292 |
| May 4, 2026 | 13.41 | 13.81 | 13.41 | 13.81 | 13.81 | 0.44% | 384 |
| Apr 30, 2026 | 13.76 | 13.78 | 13.75 | 13.75 | 13.75 | 3.31% | 1,133 |
| Apr 29, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.41% | 515 |
| Apr 28, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -4.93% | 1,221 |
| Apr 23, 2026 | 14.00 | 14.98 | 14.00 | 14.20 | 14.20 | 0.70% | 1,061 |
| Apr 21, 2026 | 14.21 | 14.21 | 14.10 | 14.10 | 14.10 | -0.70% | 4,155 |
| Apr 20, 2026 | 14.50 | 14.57 | 14.20 | 14.20 | 14.20 | -2.41% | 1,610 |
| Apr 17, 2026 | 15.49 | 15.49 | 14.50 | 14.55 | 14.55 | -5.27% | 4,080 |
| Apr 16, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 8.47% | 5,281 |
| Apr 14, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -4.39% | 534 |
| Apr 13, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.07% | 315 |
| Apr 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 338 |
| Apr 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.86% | 193 |
| Apr 2, 2026 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | - | 1,656 |
| Apr 1, 2026 | 14.56 | 14.56 | 14.25 | 14.25 | 14.25 | -2.13% | 2,320 |
| Mar 31, 2026 | 14.77 | 15.31 | 14.56 | 14.56 | 14.56 | -2.77% | 5,281 |
| Mar 30, 2026 | 15.30 | 15.30 | 14.98 | 14.98 | 14.98 | 0.71% | 587 |
| Mar 27, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | 866 |
| Mar 25, 2026 | 14.77 | 14.87 | 14.77 | 14.87 | 14.87 | -2.24% | 644 |
| Mar 24, 2026 | 15.00 | 15.21 | 14.51 | 15.21 | 15.21 | 1.40% | 510 |
| Mar 23, 2026 | 15.00 | 15.13 | 15.00 | 15.00 | 15.00 | -0.99% | 2,220 |
| Mar 20, 2026 | 15.99 | 15.99 | 15.15 | 15.15 | 15.15 | -5.25% | 776 |
| Mar 19, 2026 | 15.99 | 15.99 | 15.95 | 15.99 | 15.99 | 4.24% | 1,504 |
| Mar 18, 2026 | 15.37 | 15.37 | 15.34 | 15.34 | 15.34 | -2.91% | 903 |
| Mar 17, 2026 | 15.81 | 15.81 | 15.80 | 15.80 | 15.80 | 0.38% | 774 |
| Mar 16, 2026 | 15.74 | 16.24 | 15.74 | 15.74 | 15.74 | -1.62% | 2,240 |
| Mar 13, 2026 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | -2.79% | 658 |
| Mar 11, 2026 | 16.28 | 16.46 | 16.28 | 16.46 | 16.46 | 0.49% | 1,606 |
| Mar 10, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.58% | 338 |
| Mar 6, 2026 | 16.48 | 16.48 | 16.36 | 16.48 | 16.47 | 1.07% | 1,289 |
| Mar 5, 2026 | 16.53 | 16.53 | 16.30 | 16.30 | 16.30 | -4.55% | 1,775 |
| Mar 4, 2026 | 17.10 | 17.10 | 16.97 | 17.08 | 17.08 | 2.56% | 2,592 |
| Mar 3, 2026 | 16.19 | 16.65 | 16.19 | 16.65 | 16.65 | 0.54% | 983 |
| Mar 2, 2026 | 16.58 | 16.58 | 16.55 | 16.56 | 16.56 | -4.06% | 573 |
| Feb 19, 2026 | 17.37 | 17.40 | 17.26 | 17.26 | 17.26 | -0.80% | 834 |
| Feb 18, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -0.57% | 953 |
| Feb 13, 2026 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | 3.37% | 652 |
| Feb 11, 2026 | 17.44 | 17.45 | 16.93 | 16.93 | 16.93 | -3.15% | 1,024 |
| Feb 10, 2026 | 17.14 | 17.48 | 17.14 | 17.48 | 17.48 | -0.11% | 599 |
| Feb 9, 2026 | 17.03 | 17.50 | 17.03 | 17.50 | 17.50 | 6.17% | 6,006 |
| Feb 6, 2026 | 16.36 | 16.75 | 16.36 | 16.48 | 16.48 | -1.54% | 2,124 |