Skip to main content
Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
18.08
-0.24 (-1.29%)
Dec 5, 2025, 4:00 PM EST - Market closed

HDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3018.3018.1318.08--1.29%275
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%3,286
Nov 25, 202517.8018.3017.7618.3018.302.64%6,995
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
Sep 8, 202519.2619.2619.2619.2619.261.34%247
Sep 5, 202519.0119.0119.0119.0119.011.09%798
Sep 4, 202519.0019.0018.8018.8018.80-2.34%1,496
Sep 3, 202519.2519.2519.2519.2519.25-0.50%280
Sep 2, 202518.8519.3518.8519.3519.35-0.13%1,856
Aug 29, 202519.3019.6019.3019.3719.37-0.19%1,082
Aug 27, 202520.3520.3519.4119.4119.41-4.76%8,810
Aug 26, 202519.8821.2119.8820.3820.380.59%8,520
Aug 25, 202520.4620.7020.2620.2620.26-0.71%22,369
Aug 22, 202520.4020.4020.4020.4020.402.75%1,079
Aug 21, 202519.8819.8819.8619.8619.86-2.95%457
Aug 20, 202520.2420.4620.2420.4620.462.97%1,980
Aug 18, 202519.8719.8719.8719.8719.871.38%497
Aug 15, 202519.9720.2919.6019.6019.601.55%2,518
Aug 11, 202519.3019.3019.3019.3019.30-1.83%1,915
Aug 8, 202519.8019.8019.6019.6619.66-1.70%2,360
Aug 7, 202520.1320.4219.8020.0020.001.01%5,744
Aug 6, 202519.8019.8719.7519.8019.803.65%4,264
Aug 5, 202519.0319.4519.0019.1019.10-1.69%1,025
Aug 4, 202519.6319.7419.4319.4319.431.57%950
Aug 1, 202519.1219.1319.1219.1319.13-4.52%1,783
Jul 31, 202520.0420.0420.0420.0420.04-1.31%531
Jul 30, 202520.4620.4619.6920.3020.30-0.78%12,739
Jul 29, 202520.4620.7020.4620.4620.46-10,884
Jul 28, 202520.4220.6520.4220.4620.461.78%748
Jul 24, 202520.3420.3420.1020.1020.10-1.13%1,034
Jul 23, 202520.3320.3320.3320.3320.33-0.63%405
Jul 22, 202519.9820.4819.9820.4620.462.97%879
Jul 21, 202520.0720.5719.7019.8719.870.86%1,944
Jul 18, 202519.7120.5019.7019.7019.703.03%3,641
Jul 17, 202519.3119.5019.1219.1219.121.59%2,434
Jul 16, 202519.2919.4918.6918.8218.82-1.00%18,384
Jul 15, 202519.2919.2919.0119.0119.01-1.45%2,707
Jul 11, 202519.2019.2919.2019.2919.29-0.10%4,702
Jul 10, 202519.4519.4519.1819.3119.31-0.62%3,215
Jul 9, 202519.0319.4319.0019.4319.431.67%8,232
Jul 8, 202519.5019.5419.1119.1119.11-0.55%7,407
Jul 3, 202519.5019.5019.2219.2219.22-1.20%6,356
Jul 2, 202519.4019.8119.4019.4519.45-0.05%1,445
Jul 1, 202519.5019.5019.4619.4619.46-0.31%2,162
Jun 30, 202519.8519.8519.1919.5219.522.20%20,156
Jun 26, 202519.1019.1019.1019.1019.10-1.29%140
Jun 24, 202519.3519.3519.3519.3519.353.47%934
Jun 23, 202518.7118.7518.7018.7018.70-2,498
Jun 20, 202518.6318.7018.6318.7018.70-4.10%1,088
Jun 18, 202519.5019.5019.5019.5019.50-2.06%499
Jun 17, 202519.3119.9119.3119.9119.911.63%726
Jun 16, 202519.7119.7119.5919.5919.59-3.97%1,995
Jun 13, 202520.4020.4020.4020.4020.40-0.05%403
Jun 12, 202520.4120.4120.4120.4120.41-2,245
Jun 10, 202520.4120.4120.4120.4120.41-2,302
Jun 6, 202520.4320.4419.9720.4120.41-0.15%1,318
Jun 5, 202520.0220.4420.0020.4420.441.99%3,482