Dark

HDL
SUPER HI INTERNATIONAL HOLDING LTD.
stock NASDAQ

At Close

Oct 9, 2025

0.00USD0.000%(0.00)1,211

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-09	18.230000	18.3000	17.810000	17.8100	-2.736%	2,467	0.000%
2025-10-08	18.100000	18.5056	18.100000	18.3110	+1.954%	787	-2.736%
2025-10-07	17.970000	17.9700	17.960000	17.9600	+0.167%	658	-0.835%
2025-10-06	17.890000	17.9300	17.890000	17.9300	+0.674%	661	-0.669%
2025-10-02	18.205000	18.2050	17.810000	17.8100	-5.216%	729	0.000%
2025-09-29	18.405000	18.7900	18.405000	18.7900	+2.790%	814	-5.216%
2025-09-26	17.990000	18.2900	17.990000	18.2800	+0.716%	9,927	-2.571%
2025-09-25	18.150000	18.1500	18.150000	18.1500	+0.387%	408	-1.873%
2025-09-23	18.300000	18.3000	17.760000	18.0800	-0.441%	9,529	-1.493%
2025-09-22	18.550000	18.7000	17.810000	18.1600	-5.216%	30,542	-1.927%
2025-09-19	18.861200	19.1594	18.860000	19.1594	+1.912%	3,485	-7.043%
2025-09-18	19.010000	19.0100	18.800000	18.8000	-2.032%	3,735	-5.266%
2025-09-17	19.180000	19.3300	19.180000	19.1900	-0.830%	1,148	-7.191%
2025-09-15	19.000000	19.3563	19.000000	19.3506	+1.685%	701	-7.962%
2025-09-11	19.080000	19.0800	19.030000	19.0300	-3.450%	866	-6.411%
2025-09-09	19.710000	19.7100	19.710000	19.7100	+2.336%	2	-9.640%
2025-09-08	19.260000	19.2600	19.260000	19.2600	+1.342%	247	-7.529%
2025-09-05	19.005000	19.0050	19.005000	19.0050	+1.090%	798	-6.288%
2025-09-04	19.000000	19.0000	18.800000	18.8000	-2.337%	1,496	-5.266%
2025-09-03	19.249900	19.2499	19.249900	19.2499	-0.503%	280	-7.480%
2025-09-02	18.850000	19.3472	18.850000	19.3472	-0.132%	1,856	-7.945%
2025-08-29	19.300000	19.5970	19.300000	19.3728	-0.192%	1,082	-8.067%
2025-08-27	20.350000	20.3500	19.410000	19.4100	-4.760%	8,810	-8.243%
2025-08-26	19.878000	21.2051	19.878000	20.3800	+0.592%	8,520	-12.610%
2025-08-25	20.460000	20.7001	20.260000	20.2600	-0.708%	22,369	-12.093%
2025-08-22	20.404400	20.4044	20.404400	20.4044	+2.758%	1,079	-12.715%
2025-08-21	19.880000	19.8800	19.856800	19.8568	-2.948%	457	-10.308%
2025-08-20	20.240000	20.4600	20.240000	20.4600	+2.969%	1,980	-12.952%
2025-08-18	19.870000	19.8700	19.870000	19.8700	+1.378%	497	-10.367%
2025-08-15	19.965000	20.2900	19.600000	19.6000	+1.554%	2,518	-9.133%
2025-08-11	19.300000	19.3000	19.300000	19.3000	-1.831%	1,915	-7.720%
2025-08-08	19.800000	19.8000	19.600000	19.6599	-1.701%	2,360	-9.410%
2025-08-07	20.130000	20.4194	19.800000	20.0000	+1.010%	5,744	-10.950%
2025-08-06	19.800000	19.8700	19.750000	19.8000	+3.657%	4,264	-10.051%
2025-08-05	19.030000	19.4450	19.000000	19.1015	-1.691%	1,025	-6.761%
2025-08-04	19.630000	19.7400	19.430000	19.4300	+1.568%	950	-8.338%
2025-08-01	19.120000	19.1300	19.120000	19.1300	-4.517%	1,783	-6.900%
2025-07-31	20.035000	20.0350	20.035000	20.0350	-1.305%	531	-11.106%
2025-07-30	20.459900	20.4600	19.690000	20.3000	-0.782%	12,739	-12.266%
2025-07-29	20.460000	20.7000	20.460000	20.4600	0.000%	10,884	-12.952%
2025-07-28	20.420000	20.6500	20.420000	20.4600	+1.781%	748	-12.952%
2025-07-24	20.340000	20.3400	20.101900	20.1019	-1.128%	1,034	-11.401%
2025-07-23	20.331200	20.3312	20.331200	20.3312	-0.630%	405	-12.401%
2025-07-22	19.980000	20.4800	19.980000	20.4600	+2.969%	879	-12.952%
2025-07-21	20.070000	20.5699	19.697500	19.8700	+0.863%	1,944	-10.367%
2025-07-18	19.710000	20.5000	19.700000	19.7000	+3.033%	3,641	-9.594%
2025-07-17	19.310000	19.5000	19.120000	19.1200	+1.594%	2,434	-6.851%
2025-07-16	19.290000	19.4900	18.690000	18.8200	-0.999%	18,384	-5.367%
2025-07-15	19.290000	19.2900	19.010000	19.0100	-1.452%	2,707	-6.312%
2025-07-11	19.200000	19.2900	19.200000	19.2900	-0.104%	4,702	-7.672%
2025-07-10	19.450000	19.4500	19.180000	19.3100	-0.618%	3,215	-7.768%
2025-07-09	19.030000	19.4300	19.000000	19.4300	+1.673%	8,232	-8.338%
2025-07-08	19.500000	19.5400	19.110200	19.1102	-0.551%	7,407	-6.804%
2025-07-03	19.500000	19.5000	19.216000	19.2160	-1.203%	6,356	-7.317%
2025-07-02	19.400000	19.8100	19.400000	19.4500	-0.051%	1,445	-8.432%
2025-07-01	19.500000	19.5000	19.460000	19.4600	-0.307%	2,162	-8.479%
2025-06-30	19.850000	19.8500	19.185000	19.5200	-1.712%	20,156	-8.760%
2025-06-27	19.860000	19.8600	19.860000	19.8600	+3.979%	2	-10.322%
2025-06-26	19.100000	19.1000	19.100000	19.1000	-1.287%	140	-6.754%
2025-06-24	19.350000	19.3500	19.349000	19.3490	+3.471%	934	-7.954%
2025-06-23	18.710000	18.7500	18.700000	18.7000	0.000%	2,498	-4.759%
2025-06-20	18.630000	18.7000	18.630000	18.7000	-4.103%	1,088	-4.759%
2025-06-18	19.500000	19.5000	19.500000	19.5000	-2.059%	499	-8.667%
2025-06-17	19.310000	19.9100	19.310000	19.9100	+1.633%	726	-10.547%
2025-06-16	19.706500	19.7065	19.590000	19.5900	-3.970%	1,995	-9.086%
2025-06-13	20.399900	20.3999	20.399900	20.3999	-0.049%	403	-12.696%
2025-06-12	20.410000	20.4100	20.410000	20.4100	0.000%	2,245	-12.739%
2025-06-10	20.410000	20.4100	20.410000	20.4100	0.000%	2,302	-12.739%
2025-06-06	20.430000	20.4400	19.970000	20.4100	-0.147%	1,318	-12.739%
2025-06-05	20.020000	20.4400	20.000000	20.4400	+1.985%	3,482	-12.867%
2025-06-04	21.000000	21.0000	20.042100	20.0421	+0.470%	3,428	-11.137%
2025-06-03	19.370000	19.9483	19.000000	19.9483	+2.641%	5,545	-10.719%
2025-06-02	19.800000	19.8000	19.140000	19.4350	-4.916%	755	-8.361%
2025-05-30	20.060000	20.4399	20.060000	20.4399	+2.946%	1,204	-12.867%
2025-05-29	19.640000	19.8550	19.000000	19.8550	+1.095%	1,481	-10.300%
2025-05-28	19.740000	19.8300	19.640000	19.6400	+0.204%	2,646	-9.318%
2025-05-27	19.720000	19.8000	19.600000	19.6000	-1.259%	2,290	-9.133%
2025-05-23	20.180000	20.1800	19.500000	19.8500	-5.476%	612	-10.277%
2025-05-22	21.020000	21.0200	20.300000	21.0000	-6.030%	1,120	-15.190%
2025-05-21	22.275000	22.3476	21.540000	22.3476	+3.485%	2,127	-20.305%
2025-05-20	20.300000	21.5950	20.300000	21.5950	-2.108%	3,209	-17.527%
2025-05-19	22.150000	22.8249	22.060100	22.0601	-3.668%	1,958	-19.266%
2025-05-15	22.900000	22.9000	22.900000	22.9000	-0.435%	1,334	-22.227%
2025-05-14	23.010000	23.0100	23.000000	23.0000	-2.625%	406	-22.565%
2025-05-13	22.719387	23.6200	22.719387	23.6200	+10.996%	2,979	-24.598%
2025-05-09	22.310000	22.9150	21.280000	21.2800	-3.448%	1,142	-16.306%
2025-05-08	22.000000	23.3384	22.000000	22.0400	+5.002%	2,986	-19.192%
2025-05-07	20.990100	20.9901	20.990100	20.9901	-4.547%	702	-15.150%
2025-05-06	21.990000	21.9900	21.990000	21.9900	+7.268%	20	-19.009%
2025-05-05	20.500000	20.5000	20.500000	20.5000	-2.682%	479	-13.122%
2025-05-02	21.065000	21.0650	21.065000	21.0650	-2.023%	1,198	-15.452%
2025-05-01	21.500000	21.5000	21.500000	21.5000	-2.095%	443	-17.163%
2025-04-29	21.150000	21.9600	21.010000	21.9600	-3.472%	1,379	-18.898%
2025-04-28	22.749900	22.7499	22.749900	22.7499	+0.842%	476	-21.714%
2025-04-25	21.060000	22.5600	21.060000	22.5600	+7.148%	733	-21.055%
2025-04-24	20.500000	21.1232	20.500000	21.0550	+4.130%	891	-15.412%
2025-04-22	19.930000	21.2500	19.930000	20.2200	+3.269%	3,927	-11.919%
2025-04-21	19.580000	19.5800	19.580000	19.5800	+1.205%	22	-9.040%
2025-04-16	19.346800	19.3468	19.346800	19.3468	-0.531%	798	-7.943%
2025-04-15	19.210000	20.0000	19.210000	19.4500	+0.621%	2,946	-8.432%
2025-04-11	19.110000	20.9800	19.110000	19.3300	-5.012%	3,318	-7.863%
2025-04-10	19.500000	20.6250	19.500000	20.3500	+8.245%	2,641	-12.482%
2025-04-09	18.970000	20.1300	18.800000	18.8000	-2.453%	2,739	-5.266%
2025-04-08	19.300000	19.4500	19.272700	19.2727	-2.908%	2,806	-7.589%
2025-04-07	20.880000	20.8800	16.900100	19.8500	-10.074%	13,871	-10.277%
2025-04-04	22.000000	22.2600	22.000000	22.0738	-3.270%	2,877	-19.316%
2025-04-03	22.660000	23.2500	22.569700	22.8200	-3.305%	2,707	-21.954%
2025-04-02	23.490000	23.6000	22.683800	23.6000	+2.938%	3,013	-24.534%
2025-04-01	23.000000	23.0400	22.926400	22.9264	-1.094%	1,026	-22.317%
2025-03-28	22.010000	23.1800	22.010000	23.1800	-2.400%	1,000	-23.167%
2025-03-27	23.506000	23.7500	22.980000	23.7500	+0.211%	1,808	-25.011%
2025-03-26	23.870000	24.4679	23.000100	23.7000	+7.191%	16,361	-24.852%
2025-03-25	24.250000	24.5000	22.060000	22.1100	-14.302%	16,386	-19.448%
2025-03-24	26.840000	26.8400	25.100000	25.8000	-2.898%	7,660	-30.969%
2025-03-21	26.420000	27.4000	25.690000	26.5700	-3.382%	2,902	-32.970%
2025-03-20	26.700000	27.5000	26.500000	27.5000	+3.774%	7,188	-35.236%
2025-03-19	26.990000	28.8800	26.500000	26.5000	+0.227%	2,934	-32.792%
2025-03-18	24.900000	26.5000	24.900000	26.4400	+6.185%	3,637	-32.640%
2025-03-17	24.900000	24.9000	24.900000	24.9000	0.000%	633	-28.474%
2025-03-14	24.900000	24.9000	24.900000	24.9000	-0.200%	600	-28.474%
2025-03-13	24.310000	25.4000	24.100000	24.9500	-3.257%	4,669	-28.617%
2025-03-12	25.750000	25.7900	24.000000	25.7900	+2.913%	5,496	-30.942%
2025-03-11	24.000000	25.6100	23.287000	25.0600	+5.738%	10,829	-28.931%
2025-03-10	24.890000	24.9900	23.380000	23.7000	-6.876%	6,777	-24.852%
2025-03-07	25.940000	25.9400	25.070000	25.4500	0.000%	3,028	-30.020%
2025-03-06	25.680000	26.3900	25.450000	25.4500	+0.197%	5,057	-30.020%
2025-03-05	25.100000	25.4000	24.860000	25.4000	+2.792%	4,074	-29.882%
2025-03-04	25.115000	25.5700	24.330000	24.7100	-0.882%	8,221	-27.924%
2025-03-03	25.950000	26.0000	24.277800	24.9300	+0.931%	15,973	-28.560%
2025-02-28	24.890000	25.3000	24.299600	24.7000	-5.000%	6,912	-27.895%
2025-02-27	25.000000	26.5000	25.000000	26.0000	+4.712%	23,642	-31.500%
2025-02-26	24.550000	24.9302	24.500000	24.8300	+4.328%	4,478	-28.272%
2025-02-25	23.300000	23.8000	23.180000	23.8000	+1.971%	7,606	-25.168%
2025-02-24	22.500000	23.3800	22.500000	23.3400	+2.819%	6,458	-23.693%
2025-02-21	22.700000	23.4405	22.694300	22.7000	-1.175%	18,625	-21.542%
2025-02-20	22.550000	22.9700	22.250000	22.9700	+0.443%	27,437	-22.464%
2025-02-19	24.000000	24.0000	22.740200	22.8686	-2.728%	17,335	-22.120%
2025-02-18	23.650000	23.7500	23.510000	23.5100	0.000%	3,859	-24.245%
2025-02-14	23.684800	23.6848	23.500000	23.5100	-3.687%	4,714	-24.245%
2025-02-13	23.860000	24.4100	23.420000	24.4100	+3.160%	6,844	-27.038%
2025-02-12	23.010000	24.3300	23.010000	23.6622	+1.948%	3,380	-24.732%
2025-02-11	23.540000	23.8099	23.005000	23.2100	-10.282%	22,471	-23.266%
2025-02-10	26.100000	26.5000	24.620000	25.8700	+0.155%	24,147	-31.156%
2025-02-07	26.000000	26.0000	25.600000	25.8300	+0.898%	5,553	-31.049%
2025-02-06	24.710000	25.9077	24.700000	25.6000	+5.567%	11,731	-30.430%
2025-02-05	25.000000	25.1000	24.200000	24.2500	-3.000%	10,899	-26.557%
2025-02-04	24.400000	25.0000	24.000000	25.0000	+5.932%	10,022	-28.760%
2025-02-03	23.970000	24.3800	23.000000	23.6000	+0.297%	11,919	-24.534%
2025-01-31	24.070000	24.0700	23.530000	23.5300	-5.880%	4,801	-24.309%
2025-01-30	24.000000	25.0000	24.000000	25.0000	+6.975%	4,712	-28.760%
2025-01-29	23.370000	23.3700	23.370000	23.3700	-0.384%	1,287	-23.791%
2025-01-28	23.270000	23.8800	23.270000	23.4600	-2.266%	5,957	-24.084%
2025-01-27	23.700000	25.0000	23.700000	24.0040	-2.024%	11,915	-25.804%
2025-01-24	22.770000	24.9100	22.770000	24.4999	+4.422%	5,195	-27.306%
2025-01-23	24.290000	24.2900	23.462300	23.4623	-2.988%	3,472	-24.091%
2025-01-22	24.075000	24.1850	23.890000	24.1850	-1.927%	12,891	-26.359%
2025-01-21	25.000000	25.0000	24.370000	24.6601	+5.883%	3,080	-27.778%
2025-01-17	22.900000	23.9100	22.400000	23.2900	+1.836%	4,999	-23.529%
2025-01-16	23.800000	24.0600	22.455500	22.8700	-3.543%	11,224	-22.125%
2025-01-15	25.420000	25.4200	23.610000	23.7100	-4.626%	23,449	-24.884%
2025-01-14	24.630000	25.7600	24.554300	24.8600	+0.975%	15,239	-28.359%
2025-01-13	24.910000	25.0100	23.010000	24.6200	-3.375%	19,670	-27.660%
2025-01-10	25.500000	25.9497	25.350100	25.4800	-4.854%	5,567	-30.102%
2025-01-08	28.210000	28.4100	26.200000	26.7800	-5.069%	26,659	-33.495%
2025-01-07	27.850000	28.2100	27.850000	28.2100	+1.438%	5,683	-36.866%
2025-01-06	28.700000	28.7000	27.070000	27.8100	-3.871%	10,943	-35.958%
2025-01-03	29.740000	29.9400	28.740000	28.9300	+0.173%	25,007	-38.438%
2025-01-02	29.740000	29.8700	28.630000	28.8800	+0.417%	17,689	-38.331%
2024-12-31	27.010000	29.3300	27.010000	28.7600	+4.964%	24,930	-38.074%
2024-12-30	26.890000	27.4100	26.340000	27.4000	+0.440%	10,542	-35.000%
2024-12-27	28.280000	28.2800	26.550000	27.2800	-3.536%	31,665	-34.714%
2024-12-26	28.268600	28.2972	28.080000	28.2800	-0.807%	3,806	-37.023%
2024-12-24	27.950000	28.5100	27.950000	28.5100	-0.558%	38	-37.531%
2024-12-23	28.750000	28.7500	27.790000	28.6700	-2.450%	20,301	-37.879%
2024-12-20	29.500000	30.0000	29.185500	29.3900	+2.333%	18,556	-39.401%
2024-12-19	28.000000	28.7200	27.900000	28.7200	+5.279%	18,498	-37.987%
2024-12-18	27.990000	28.5800	27.280000	27.2800	-2.502%	10,868	-34.714%
2024-12-17	26.550000	28.0000	26.550000	27.9800	+6.651%	20,616	-36.347%
2024-12-16	26.880000	26.8800	26.180000	26.2350	-1.000%	10,110	-32.114%
2024-12-13	26.000000	26.5037	25.920600	26.5000	+2.515%	5,889	-32.792%
2024-12-12	25.310000	26.0000	25.170000	25.8500	+4.868%	32,703	-31.103%
2024-12-11	24.350000	25.0000	24.220000	24.6500	+3.354%	28,100	-27.748%
2024-12-10	23.190000	24.1413	23.170000	23.8500	-2.294%	11,927	-25.325%
2024-12-09	23.670000	24.5399	23.240000	24.4100	+8.682%	65,321	-27.038%
2024-12-06	22.600000	23.0291	22.335000	22.4600	+2.980%	29,028	-20.703%
2024-12-05	21.080000	21.8100	21.080000	21.8100	+4.604%	36,967	-18.340%
2024-12-04	20.580000	20.8600	20.450000	20.8500	+4.250%	21,791	-14.580%
2024-12-03	20.490000	20.4900	19.910000	20.0000	+1.678%	49,081	-10.950%
2024-12-02	20.000000	20.0100	19.209000	19.6700	-4.189%	26,256	-9.456%
2024-11-29	19.400000	20.5700	19.250000	20.5300	+21.264%	92,336	-13.249%
2024-11-27	17.090000	17.1263	16.820000	16.9300	+2.234%	8,347	+5.198%
2024-11-26	16.450000	16.5863	16.170000	16.5600	+3.306%	8,204	+7.548%
2024-11-25	17.230000	17.2400	15.540000	16.0300	-1.596%	62,869	+11.104%
2024-11-22	16.450000	16.7999	16.210000	16.2900	-1.153%	37,689	+9.331%
2024-11-21	16.470000	16.8300	16.110000	16.4800	+0.427%	53,873	+8.070%
2024-11-20	17.180000	17.1800	16.410000	16.4100	-1.737%	12,995	+8.531%
2024-11-19	16.700000	16.7000	16.700000	16.7000	+1.891%	1,596	+6.647%
2024-11-18	16.000000	16.5000	16.000000	16.3900	+2.182%	12,170	+8.664%
2024-11-15	16.330000	16.6350	16.020000	16.0400	-2.847%	3,337	+11.035%
2024-11-14	17.036800	17.0368	16.510000	16.5100	-0.722%	42,495	+7.874%
2024-11-13	16.810000	16.9000	16.510000	16.6300	-0.060%	11,164	+7.096%
2024-11-12	17.000000	17.0000	16.640000	16.6400	-1.422%	93,792	+7.031%
2024-11-11	16.600000	17.3300	16.600000	16.8800	+1.994%	5,958	+5.509%
2024-11-08	17.430000	17.4300	16.312700	16.5500	-5.049%	10,375	+7.613%
2024-11-07	17.000000	17.5400	17.000000	17.4300	+4.434%	20,794	+2.180%
2024-11-06	17.590000	17.5900	16.610000	16.6900	-0.832%	11,809	+6.711%
2024-11-05	17.000000	17.0000	16.620000	16.8300	-1.058%	9,434	+5.823%
2024-11-04	17.010000	17.1200	16.760000	17.0100	+4.548%	9,052	+4.703%
2024-11-01	16.880000	16.8800	16.050000	16.2700	-0.245%	8,085	+9.465%
2024-10-31	16.470000	16.4700	16.080000	16.3100	-0.911%	12,278	+9.197%
2024-10-30	16.590000	16.9300	16.250000	16.4600	-2.315%	17,754	+8.202%
2024-10-29	16.800000	17.0600	16.590000	16.8500	-2.319%	11,240	+5.697%
2024-10-28	17.060000	17.3800	17.001100	17.2500	+0.291%	22,214	+3.246%
2024-10-25	17.310000	17.3500	16.960000	17.2000	+3.118%	43,421	+3.547%
2024-10-24	17.190000	17.1900	16.640000	16.6800	-1.068%	17,040	+6.775%
2024-10-23	17.260000	17.4900	16.690000	16.8600	+1.750%	18,401	+5.635%
2024-10-22	16.110000	17.0000	16.110000	16.5700	+5.676%	11,556	+7.483%
2024-10-21	16.460000	16.4600	15.570100	15.6800	-4.681%	31,557	+13.584%
2024-10-18	17.400000	17.5100	16.450000	16.4500	+2.428%	14,459	+8.267%
2024-10-17	16.160000	16.6500	16.055000	16.0600	-4.234%	24,250	+10.897%
2024-10-16	16.910000	17.3900	16.710000	16.7700	+0.419%	15,392	+6.202%
2024-10-15	16.700000	17.8299	16.700000	16.7000	-6.338%	16,986	+6.647%
2024-10-14	17.640000	18.1700	17.640000	17.8300	+1.077%	11,606	-0.112%
2024-10-11	17.640000	17.9100	17.480000	17.6400	-0.451%	14,072	+0.964%
2024-10-10	18.270000	18.3000	17.650000	17.7200	-0.449%	10,298	+0.508%
2024-10-09	17.990000	18.0000	17.738000	17.8000	0.000%	8,766	+0.056%
2024-10-08	17.940000	18.2300	17.550000	17.8000	-3.628%	30,592	+0.056%
2024-10-07	18.250000	19.8300	18.100000	18.4700	+5.603%	105,347	-3.573%
2024-10-04	16.200000	17.4900	16.180000	17.4900	+9.862%	110,142	+1.830%
2024-10-03	16.820000	16.8200	15.910000	15.9200	-5.294%	48,675	+11.872%
2024-10-02	18.010000	18.0100	16.810000	16.8100	-2.607%	70,450	+5.949%
2024-10-01	17.350000	17.4900	17.010000	17.2600	-0.461%	28,593	+3.187%
2024-09-30	18.340000	18.3400	17.240000	17.3400	-1.197%	30,405	+2.710%
2024-09-27	18.000000	18.0525	17.500000	17.5500	-2.500%	38,351	+1.481%
2024-09-26	18.550000	19.0200	17.800000	18.0000	+5.882%	69,306	-1.056%
2024-09-25	17.500000	18.4750	16.995000	17.0000	-3.354%	26,205	+4.765%
2024-09-24	17.160000	17.8200	17.150000	17.5900	+5.932%	13,438	+1.251%
2024-09-23	16.000000	17.2600	16.000000	16.6050	+6.034%	68,735	+7.257%
2024-09-20	15.200000	15.6700	15.111800	15.6600	+5.313%	37,146	+13.729%
2024-09-19	14.980000	15.3500	14.740000	14.8700	+3.624%	34,889	+19.771%
2024-09-18	14.380000	14.6000	14.180000	14.3500	-0.209%	21,124	+24.111%
2024-09-17	14.700000	15.3600	14.370000	14.3800	+0.559%	55,823	+23.853%
2024-09-16	14.990000	14.9900	14.210000	14.3000	-2.721%	26,952	+24.545%
2024-09-13	15.330000	15.3300	14.700000	14.7000	-0.810%	18,099	+21.156%
2024-09-12	14.850000	14.9900	14.485000	14.8200	+2.632%	20,155	+20.175%
2024-09-11	14.790000	14.9100	14.440000	14.4400	+0.627%	9,083	+23.338%
2024-09-10	14.920000	14.9200	14.350000	14.3500	-0.139%	15,163	+24.111%
2024-09-09	15.000000	15.0000	14.280000	14.3700	-2.905%	30,633	+23.939%
2024-09-06	15.000000	15.0000	14.500000	14.8000	-0.404%	86,665	+20.338%
2024-09-05	15.300000	15.4600	14.775000	14.8600	-0.535%	40,700	+19.852%
2024-09-04	15.000000	15.6800	14.750000	14.9400	+0.606%	45,762	+19.210%
2024-09-03	15.930000	15.9300	14.600000	14.8500	-4.440%	44,846	+19.933%
2024-08-30	16.200000	16.3755	15.470000	15.5400	-4.779%	17,951	+14.607%
2024-08-29	16.340000	16.3800	16.080000	16.3200	+4.228%	7,123	+9.130%
2024-08-28	15.775000	15.9000	15.500000	15.6580	-0.140%	12,866	+13.744%
2024-08-27	16.770000	16.7700	15.350000	15.6800	-3.448%	30,945	+13.584%
2024-08-26	15.980000	17.6900	15.300000	16.2400	+4.437%	37,690	+9.667%
2024-08-23	15.565000	15.9645	15.550000	15.5500	+1.303%	2,097	+14.534%
2024-08-22	15.410000	15.4100	15.286200	15.3500	-1.350%	2,242	+16.026%
2024-08-21	15.450000	15.5600	15.380000	15.5600	+3.183%	1,631	+14.460%
2024-08-20	15.100000	15.1800	15.030000	15.0800	+0.399%	4,268	+18.103%
2024-08-19	15.010000	15.1800	15.000000	15.0200	+1.693%	5,687	+18.575%
2024-08-16	14.880000	14.9800	14.750000	14.7700	-0.068%	4,198	+20.582%
2024-08-15	14.500000	14.9267	14.440000	14.7800	+4.231%	4,734	+20.501%
2024-08-14	14.633200	14.6332	14.180000	14.1800	-1.528%	4,733	+25.599%
2024-08-13	14.163600	14.7600	14.163600	14.4000	+2.200%	10,468	+23.681%
2024-08-12	14.560000	14.5600	14.000000	14.0900	-2.424%	10,052	+26.402%
2024-08-09	14.710000	14.9400	14.440000	14.4400	0.000%	7,888	+23.338%
2024-08-08	14.690000	14.6900	14.430000	14.4400	+1.547%	20,589	+23.338%
2024-08-07	14.910000	14.9900	14.150000	14.2200	-0.211%	15,345	+25.246%
2024-08-06	14.330000	14.7000	14.190100	14.2500	+2.224%	16,794	+24.982%
2024-08-05	14.600000	14.6000	13.940000	13.9400	-5.874%	15,516	+27.762%
2024-08-02	15.130000	16.1500	14.600000	14.8100	-1.985%	39,205	+20.257%
2024-08-01	15.690000	15.9200	15.050000	15.1100	-6.786%	14,141	+17.869%
2024-07-31	15.980000	16.3000	15.670100	16.2100	+5.603%	7,755	+9.870%
2024-07-30	15.100000	15.3500	15.000000	15.3500	+2.197%	7,213	+16.026%
2024-07-29	15.150000	15.2500	14.910100	15.0200	-2.022%	12,152	+18.575%
2024-07-26	14.980000	15.3300	14.850000	15.3300	+4.570%	23,283	+16.177%
2024-07-25	15.600000	15.6000	14.500000	14.6600	-8.030%	27,253	+21.487%
2024-07-24	16.245600	18.0000	15.750100	15.9400	-1.847%	11,015	+11.731%
2024-07-23	16.620000	16.6200	16.220000	16.2400	-1.873%	4,784	+9.667%
2024-07-22	16.870000	16.9300	16.540000	16.5500	-1.017%	6,242	+7.613%
2024-07-19	16.810000	17.2500	16.690000	16.7200	-1.647%	5,834	+6.519%
2024-07-18	17.580000	17.5800	17.000000	17.0000	-0.932%	18,084	+4.765%
2024-07-17	17.150000	17.7100	17.150000	17.1600	-2.941%	11,325	+3.788%
2024-07-16	17.950000	18.0000	17.620000	17.6800	-2.590%	13,217	+0.735%
2024-07-15	18.410000	18.4800	17.900000	18.1500	+0.833%	3,890	-1.873%
2024-07-12	18.300000	18.3800	18.000000	18.0000	+0.167%	7,004	-1.056%
2024-07-11	17.830000	18.2900	17.575000	17.9700	+3.276%	22,156	-0.890%
2024-07-10	17.420000	17.9900	17.300000	17.4000	-1.972%	13,209	+2.356%
2024-07-09	17.680000	17.8800	17.582900	17.7500	+1.953%	13,584	+0.338%
2024-07-08	17.560000	17.6100	17.310100	17.4100	-3.278%	4,126	+2.298%
2024-07-05	17.590000	18.2900	17.500000	18.0000	+4.046%	24,786	-1.056%
2024-07-03	17.110000	17.6200	17.110000	17.3000	+1.170%	18,283	+2.948%
2024-07-02	17.600000	17.6000	17.100000	17.1000	-2.481%	12,636	+4.152%
2024-07-01	18.000000	18.2000	17.520000	17.5350	-2.583%	12,703	+1.568%
2024-06-28	18.650000	18.6500	17.850000	18.0000	-4.255%	54,938	-1.056%
2024-06-27	18.110000	19.4100	17.729900	18.8000	-2.083%	44,498	-5.266%
2024-06-26	17.850000	19.4600	17.850000	19.2000	+11.304%	43,152	-7.240%
2024-06-25	17.160000	18.2400	17.000000	17.2500	-1.989%	40,590	+3.246%
2024-06-24	17.700000	17.7800	17.000000	17.6000	-2.113%	46,928	+1.193%
2024-06-21	15.950000	18.5000	15.750000	17.9800	+12.657%	82,188	-0.945%
2024-06-20	16.490000	16.4900	15.600000	15.9600	-7.639%	59,990	+11.591%
2024-06-18	17.500000	18.1500	16.660000	17.2800	-3.571%	98,711	+3.067%
2024-06-17	17.930000	18.4700	17.800000	17.9200	-0.830%	7,139	-0.614%
2024-06-14	18.390000	18.5000	17.920100	18.0700	-1.793%	3,369	-1.439%
2024-06-13	18.300000	18.5000	17.900000	18.4000	+3.139%	18,619	-3.207%
2024-06-12	18.800000	18.8100	17.330000	17.8400	-5.106%	45,457	-0.168%
2024-06-11	18.957600	18.9576	18.500000	18.8000	-2.363%	2,999	-5.266%
2024-06-10	18.790000	19.5000	18.700000	19.2550	+2.203%	8,266	-7.505%
2024-06-07	19.000000	19.1800	18.252000	18.8400	-1.977%	9,692	-5.467%
2024-06-06	19.610000	19.6900	19.202000	19.2200	-3.948%	10,088	-7.336%
2024-06-05	19.805000	20.3000	19.805000	20.0100	-1.258%	22,809	-10.995%
2024-06-04	19.685000	20.3350	19.685000	20.2650	+1.783%	4,461	-12.114%
2024-06-03	20.250000	20.8500	19.848500	19.9100	-1.921%	13,484	-10.547%
2024-05-31	20.000000	20.3300	19.700000	20.3000	+1.500%	79,245	-12.266%
2024-05-30	19.676900	20.3850	19.600000	20.0000	-0.744%	26,633	-10.950%
2024-05-29	19.810000	20.9700	19.370000	20.1500	-2.892%	25,826	-11.613%
2024-05-28	20.000000	21.0000	19.750000	20.7500	+5.598%	140,709	-14.169%
2024-05-24	18.600000	19.8900	18.084600	19.6500	+5.588%	94,240	-9.364%
2024-05-23	20.880000	20.8800	18.555000	18.6100	-8.235%	216,097	-4.299%
2024-05-22	21.100000	21.5000	20.130000	20.2800	-3.429%	60,536	-12.179%
2024-05-21	20.000000	21.0000	19.600000	21.0000	+0.382%	187,857	-15.190%
2024-05-20	21.070000	21.4400	20.380000	20.9200	-6.146%	174,081	-14.866%
2024-05-17	27.000000	30.0000	19.800000	22.2900	0.000%	669,950	-20.099%

.dark-mode .jqkvvr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqkvvr{ color: #333333; background-color: white; border: 2px solid #333333; }HDLSUPER HI INTERNATIONAL HOLDING LTD.stock NASDAQ

HDL
SUPER HI INTERNATIONAL HOLDING LTD.
stock NASDAQ