Skip to main content
Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
12.40
+0.40 (3.33%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.4012.4012.4012.4012.403.33%589
Jun 25, 202612.2012.2112.0012.0012.00-2.04%1,244
Jun 23, 202612.5012.5012.2512.2512.25-2.62%1,624
Jun 18, 202612.5812.5812.5812.5812.58-1.26%1,186
Jun 17, 202612.7412.7412.7412.7412.74-2.82%516
Jun 16, 202612.7713.3012.7713.1113.11-4.52%7,313
Jun 12, 202613.7313.7313.7313.7313.731.85%1,874
Jun 11, 202613.4513.4813.4513.4813.482.90%698
Jun 10, 202612.7013.4612.7013.1013.100.08%1,372
Jun 9, 202612.7113.0912.7013.0913.092.99%1,543
Jun 8, 202612.7112.7512.7012.7112.71-2.08%1,768
Jun 5, 202613.2413.2412.9812.9812.98-3.13%1,214
Jun 3, 202613.4013.4013.4013.4013.40-152
May 28, 202613.4013.5213.4013.4013.400.08%4,892
May 27, 202613.7013.7013.3913.3913.39-2.62%1,486
May 20, 202613.7513.7513.7513.7513.753.00%1,279
May 19, 202614.0014.0013.3513.3513.35-2.84%928
May 18, 202613.1113.7413.1113.7413.74-7.32%500
May 14, 202614.0014.8314.0014.8314.832.88%6,907
May 13, 202614.5014.5014.4114.4114.417.46%5,094
May 8, 202613.4213.4213.4113.4113.41-1.25%1,253
May 7, 202613.5813.5813.5813.5813.581.95%1,181
May 6, 202613.5213.6413.3213.3213.32-3.48%11,452
May 5, 202613.8213.8213.8013.8013.80-0.07%5,292
May 4, 202613.4113.8113.4113.8113.810.44%384
Apr 30, 202613.7613.7813.7513.7513.753.31%1,133
Apr 29, 202613.3113.3113.3113.3113.31-1.41%515
Apr 28, 202613.7013.7013.5013.5013.50-4.93%1,221
Apr 23, 202614.0014.9814.0014.2014.200.70%1,061
Apr 21, 202614.2114.2114.1014.1014.10-0.70%4,155
Apr 20, 202614.5014.5714.2014.2014.20-2.41%1,610
Apr 17, 202615.4915.4914.5014.5514.55-5.27%4,080
Apr 16, 202615.3615.3615.3615.3615.368.47%5,281
Apr 14, 202614.1614.1614.1614.1614.16-4.39%534
Apr 13, 202614.8114.8114.8114.8114.810.07%315
Apr 9, 202614.8014.8014.8014.8014.80-338
Apr 8, 202614.8014.8014.8014.8014.803.86%193
Apr 2, 202614.4014.4014.2514.2514.25-1,656
Apr 1, 202614.5614.5614.2514.2514.25-2.13%2,320
Mar 31, 202614.7715.3114.5614.5614.56-2.77%5,281
Mar 30, 202615.3015.3014.9814.9814.980.71%587
Mar 27, 202614.8714.8714.8714.8714.87-866
Mar 25, 202614.7714.8714.7714.8714.87-2.24%644
Mar 24, 202615.0015.2114.5115.2115.211.40%510
Mar 23, 202615.0015.1315.0015.0015.00-0.99%2,220
Mar 20, 202615.9915.9915.1515.1515.15-5.25%776
Mar 19, 202615.9915.9915.9515.9915.994.24%1,504
Mar 18, 202615.3715.3715.3415.3415.34-2.91%903
Mar 17, 202615.8115.8115.8015.8015.800.38%774
Mar 16, 202615.7416.2415.7415.7415.74-1.62%2,240
Mar 13, 202616.0116.0116.0016.0016.00-2.79%658
Mar 11, 202616.2816.4616.2816.4616.460.49%1,606
Mar 10, 202616.3816.3816.3816.3816.38-0.58%338
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, 202616.9216.9216.9216.9216.923.53%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%716
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%1,587
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%4,859
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