Skip to main content
Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
16.47
0.00 (-0.03%)
Mar 9, 2026, 4:00 PM EDT - Market closed

HDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8416.8716.0016.00--2.88%118
Mar 6, 202616.4816.4816.3616.4816.471.07%1,289
Mar 5, 202616.5316.5316.3016.3016.30-4.55%1,775
Mar 4, 202617.1017.1016.9717.0817.082.56%2,592
Mar 3, 202616.1916.6516.1916.6516.650.54%983
Mar 2, 202616.5816.5816.5516.5616.56-4.06%573
Feb 19, 202617.3717.4017.2617.2617.26-0.80%834
Feb 18, 202617.3017.4017.3017.4017.40-0.57%953
Feb 13, 202617.4517.5017.4517.5017.503.37%652
Feb 11, 202617.4417.4516.9316.9316.93-3.15%1,024
Feb 10, 202617.1417.4817.1417.4817.48-0.11%599
Feb 9, 202617.0317.5017.0317.5017.506.17%6,006
Feb 6, 202616.3616.7516.3616.4816.48-1.54%2,124
Feb 5, 202616.3016.7516.3016.7416.743.25%7,562
Feb 4, 202616.2116.2116.2116.2116.210.64%494
Feb 3, 202616.7816.7816.1116.1116.11-0.86%1,293
Feb 2, 202616.2516.2516.2516.2516.251.12%548
Jan 30, 202616.9916.9916.0716.0716.07-0.68%1,266
Jan 29, 202616.1616.1816.1616.1816.18-4.37%819
Jan 28, 202616.9216.9216.9216.9216.923.52%190
Jan 27, 202616.1616.4916.0216.3416.340.51%3,503
Jan 23, 202616.2416.2616.2416.2616.261.57%1,808
Jan 22, 202616.0116.0116.0116.0116.01-2.96%500
Jan 21, 202616.5016.5016.5016.5016.50-0.73%593
Jan 20, 202616.6616.6716.6216.6216.620.54%4,186
Jan 16, 202616.5016.5316.4916.5316.531.35%1,582
Jan 15, 202616.3316.3316.3016.3116.310.37%4,005
Jan 14, 202616.2716.3016.2516.2516.251.88%2,296
Jan 12, 202615.9016.0015.9015.9515.950.76%4,857
Jan 9, 202616.0616.0615.8315.8315.83-4.52%6,742
Jan 8, 202616.5816.5816.5816.5816.58-1.31%1,057
Jan 7, 202616.4516.8016.4516.8016.802.75%1,286
Jan 6, 202617.5617.5616.3516.3516.35-0.37%2,715
Jan 5, 202616.4116.4116.4116.4116.41-0.24%384
Jan 2, 202616.4516.4516.4516.4516.452.43%305
Dec 31, 202516.1716.1716.0616.0616.06-2.25%3,864
Dec 30, 202516.3516.4316.3016.4316.430.18%1,575
Dec 29, 202516.4016.4016.4016.4016.400.61%653
Dec 26, 202516.3016.3016.3016.3016.30-1.69%243
Dec 23, 202516.6516.6516.5716.5816.58-1.13%1,956
Dec 22, 202516.7516.7716.7516.7716.77-1.35%602
Dec 19, 202517.0017.0017.0017.0017.000.06%616
Dec 18, 202516.9916.9916.9916.9916.99-1.22%562
Dec 16, 202517.1817.2017.1817.2017.201.18%2,658
Dec 15, 202517.0117.3817.0017.0017.00-2.02%565
Dec 11, 202517.3517.4917.3517.3517.350.29%5,213
Dec 10, 202517.2617.3017.2617.3017.303.59%2,308
Dec 9, 202516.7016.7016.7016.7016.70-4.57%228
Dec 8, 202517.6917.7017.2617.5017.50-4.48%5,221
Dec 4, 202518.2918.3318.2918.3218.321.78%1,185
Dec 2, 202517.9918.0017.9918.0018.000.73%732
Dec 1, 202517.8417.8717.6617.8717.87-2.35%685
Nov 28, 202518.2718.3017.8018.3018.302.12%1,509
Nov 26, 202517.9018.3017.5117.9217.92-2.08%3,299
Nov 25, 202517.8018.3017.7618.3018.302.64%6,999
Nov 24, 202517.2017.8317.2017.8317.832.47%2,744
Nov 20, 202517.4017.4017.4017.4017.40-485
Nov 19, 202517.4317.4317.1317.4017.40-0.17%1,187
Nov 18, 202517.3917.4617.0217.4317.43-1.91%3,559
Nov 14, 202517.7617.7717.7617.7717.772.24%788
Nov 13, 202517.3817.3817.3817.3817.38-2.73%565
Nov 10, 202517.2517.8717.2517.8717.875.10%836
Nov 7, 202516.8117.0016.8117.0017.00-1.73%795
Nov 6, 202516.4317.3016.4317.3017.304.72%1,872
Nov 5, 202516.3016.5216.3016.5216.52-5.22%1,628
Oct 27, 202517.5017.5016.7017.4317.43-1.29%10,815
Oct 24, 202517.5417.6617.5417.6617.660.85%403
Oct 23, 202517.5617.5617.5117.5117.51-1.43%623
Oct 22, 202517.7617.7617.7617.7617.76-3.19%298
Oct 16, 202518.3818.3818.1918.3518.350.88%1,237
Oct 13, 202518.1918.1918.1918.1918.191.76%319
Oct 10, 202517.8118.3017.7117.8817.880.36%3,010
Oct 9, 202518.2318.3017.8117.8117.81-2.74%2,467
Oct 8, 202518.1018.5118.1018.3118.311.95%787
Oct 7, 202517.9717.9717.9617.9617.960.17%658
Oct 6, 202517.8917.9317.8917.9317.930.67%661
Oct 2, 202518.2118.2117.8117.8117.81-5.22%729
Sep 29, 202518.4118.7918.4118.7918.792.79%814
Sep 26, 202517.9918.2917.9918.2818.280.72%9,927
Sep 25, 202518.1518.1518.1518.1518.150.39%408
Sep 23, 202518.3018.3017.7618.0818.08-0.44%9,529
Sep 22, 202518.5518.7017.8118.1618.16-5.21%30,542
Sep 19, 202518.8619.1618.8619.1619.161.91%3,485
Sep 18, 202519.0119.0118.8018.8018.80-2.03%3,735
Sep 17, 202519.1819.3319.1819.1919.19-0.83%1,148
Sep 15, 202519.0019.3619.0019.3519.351.69%701
Sep 11, 202519.0819.0819.0319.0319.03-1.19%866