Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
12.29
-0.11 (-0.89%)
At close: Jul 2, 2026, 4:00 PM EDT
11.91
-0.38 (-3.09%)
After-hours: Jul 2, 2026, 4:00 PM EDT
HDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |