Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
19.10
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
HDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 216 |
| Jun 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.29% | 140 |
| Jun 25, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 140 |
| Jun 24, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 3.47% | 934 |
| Jun 23, 2025 | 18.71 | 18.75 | 18.70 | 18.70 | 18.70 | - | 2,498 |
| Jun 20, 2025 | 18.63 | 18.70 | 18.63 | 18.70 | 18.70 | -4.10% | 1,088 |
| Jun 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.06% | 499 |
| Jun 17, 2025 | 19.31 | 19.91 | 19.31 | 19.91 | 19.91 | 1.63% | 726 |
| Jun 16, 2025 | 19.71 | 19.71 | 19.59 | 19.59 | 19.59 | -3.97% | 1,995 |
| Jun 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.05% | 403 |
| Jun 12, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - | 2,245 |
| Jun 11, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - | 159 |
| Jun 10, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - | 2,302 |
| Jun 9, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - | 364 |
| Jun 6, 2025 | 20.43 | 20.44 | 19.97 | 20.41 | 20.41 | -0.15% | 1,318 |
| Jun 5, 2025 | 20.02 | 20.44 | 20.00 | 20.44 | 20.44 | 1.99% | 3,482 |
| Jun 4, 2025 | 21.00 | 21.00 | 20.04 | 20.04 | 20.04 | 0.47% | 3,428 |
| Jun 3, 2025 | 19.37 | 19.95 | 19.00 | 19.95 | 19.95 | 2.64% | 5,545 |
| Jun 2, 2025 | 19.80 | 19.80 | 19.14 | 19.44 | 19.44 | -4.92% | 755 |
| May 30, 2025 | 20.06 | 20.44 | 20.06 | 20.44 | 20.44 | 2.95% | 1,204 |
| May 29, 2025 | 19.64 | 19.86 | 19.00 | 19.86 | 19.86 | 1.09% | 1,481 |
| May 28, 2025 | 19.74 | 19.83 | 19.64 | 19.64 | 19.64 | 0.20% | 2,646 |
| May 27, 2025 | 19.72 | 19.80 | 19.60 | 19.60 | 19.60 | -1.26% | 2,290 |
| May 23, 2025 | 20.18 | 20.18 | 19.50 | 19.85 | 19.85 | -5.48% | 612 |
| May 22, 2025 | 21.02 | 21.02 | 20.30 | 21.00 | 21.00 | -6.03% | 1,120 |
| May 21, 2025 | 22.28 | 22.35 | 21.54 | 22.35 | 22.35 | 3.49% | 2,127 |
| May 20, 2025 | 20.30 | 21.60 | 20.30 | 21.60 | 21.60 | -2.11% | 3,209 |
| May 19, 2025 | 22.15 | 22.83 | 22.06 | 22.06 | 22.06 | -3.67% | 1,958 |
| May 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 211 |
| May 15, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | 1,334 |
| May 14, 2025 | 23.01 | 23.01 | 23.00 | 23.00 | 23.00 | -2.62% | 406 |
| May 13, 2025 | 22.72 | 23.62 | 22.72 | 23.62 | 23.62 | 11.00% | 2,979 |
| May 12, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | 192 |
| May 9, 2025 | 22.31 | 22.92 | 21.28 | 21.28 | 21.28 | -3.45% | 1,142 |
| May 8, 2025 | 22.00 | 23.34 | 22.00 | 22.04 | 22.04 | 5.00% | 2,986 |
| May 7, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 2.39% | 702 |
| May 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 125 |
| May 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.68% | 479 |
| May 2, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -2.02% | 1,198 |
| May 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.09% | 443 |
| Apr 30, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - | 64 |
| Apr 29, 2025 | 21.15 | 21.96 | 21.01 | 21.96 | 21.96 | -3.47% | 1,379 |
| Apr 28, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.84% | 476 |
| Apr 25, 2025 | 21.06 | 22.56 | 21.06 | 22.56 | 22.56 | 7.15% | 733 |
| Apr 24, 2025 | 20.50 | 21.12 | 20.50 | 21.06 | 21.06 | 4.13% | 891 |
| Apr 23, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - | 76 |
| Apr 22, 2025 | 19.93 | 21.25 | 19.93 | 20.22 | 20.22 | 4.51% | 3,927 |
| Apr 21, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 281 |
| Apr 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 291 |
| Apr 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.53% | 798 |