HDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	11.00	11.00	10.98	11.00	11.00	-3.34%	1,796
Oct 12, 2026	11.02	11.38	10.99	11.38	11.38	-4.37%	6,108
Oct 6, 2026	11.90	11.90	11.90	11.90	11.90	-	256
Oct 5, 2026	11.90	11.90	11.90	11.90	11.90	5.22%	301
Oct 2, 2026	11.43	11.43	11.31	11.31	11.31	5.88%	1,718
Oct 1, 2026	10.68	10.68	10.68	10.68	10.68	-6.79%	199
Sep 30, 2026	11.46	11.46	11.46	11.46	11.46	-1.97%	892
Sep 28, 2026	11.69	11.69	11.69	11.69	11.69	-0.47%	124
Sep 23, 2026	11.55	11.75	11.55	11.75	11.75	-0.72%	1,048
Sep 21, 2026	11.66	11.99	11.66	11.83	11.83	1.89%	1,318
Sep 18, 2026	11.70	11.72	11.61	11.61	11.61	-2.64%	1,160
Sep 17, 2026	11.80	11.93	11.80	11.93	11.93	2.71%	1,740
Sep 16, 2026	11.70	11.70	11.61	11.61	11.61	-3.65%	1,470
Sep 10, 2026	12.05	12.05	12.05	12.05	12.05	0.42%	627
Sep 9, 2026	12.20	12.20	12.00	12.00	12.00	-4.08%	1,809
Sep 8, 2026	12.75	12.75	12.51	12.51	12.51	0.08%	927
Sep 3, 2026	12.71	12.71	12.50	12.50	12.50	-1.81%	725
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