Skip to main content
Super Hi International Holding Ltd. (HDL)
NASDAQ: HDL · Real-Time Price · USD
13.50
-0.70 (-4.93%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202616.9216.9216.9216.9216.923.52%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%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
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