HDL Historical Prices

Summary

Key Stock Metrics

13.94

(August 5, 2024)

52-Week Low

30.00

(December 20, 2024)

52-Week High

30.00

(May 17, 2024)

All-Time High

19.13

(August 1, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2024-05-17 27.00 30.00 19.80 22.29 669950
2024-05-20 21.07 21.44 20.38 20.92 174081
2024-05-21 20.00 21.00 19.60 21.00 187857
2024-05-22 21.10 21.50 20.13 20.28 60536
2024-05-23 20.88 20.88 18.56 18.61 216097
2024-05-24 18.60 19.89 18.08 19.65 94240
2024-05-28 20.00 21.00 19.75 20.75 140709
2024-05-29 19.81 20.97 19.37 20.15 25826
2024-05-30 19.68 20.39 19.60 20.00 26633
2024-05-31 20.00 20.33 19.70 20.30 79245
2024-06-03 20.25 20.85 19.85 19.91 13484
2024-06-04 19.69 20.34 19.69 20.27 4461
2024-06-05 19.81 20.30 19.81 20.01 22809
2024-06-06 19.61 19.69 19.20 19.22 10088
2024-06-07 19.00 19.18 18.25 18.84 9692
2024-06-10 18.79 19.50 18.70 19.26 8266
2024-06-11 18.96 18.96 18.50 18.80 2999
2024-06-12 18.80 18.81 17.33 17.84 45457
2024-06-13 18.30 18.50 17.90 18.40 18619
2024-06-14 18.39 18.50 17.92 18.07 3369
2024-06-17 17.93 18.47 17.80 17.92 7139
2024-06-18 17.50 18.15 16.66 17.28 98711
2024-06-20 16.49 16.49 15.60 15.96 59990
2024-06-21 15.95 18.50 15.75 17.98 82188
2024-06-24 17.70 17.78 17.00 17.60 46928
2024-06-25 17.16 18.24 17.00 17.25 40590
2024-06-26 17.85 19.46 17.85 19.20 43152
2024-06-27 18.11 19.41 17.73 18.80 44498
2024-06-28 18.65 18.65 17.85 18.00 54938
2024-07-01 18.00 18.20 17.52 17.54 12703
2024-07-02 17.60 17.60 17.10 17.10 12636
2024-07-03 17.11 17.62 17.11 17.30 18283
2024-07-05 17.59 18.29 17.50 18.00 24786
2024-07-08 17.56 17.61 17.31 17.41 4126
2024-07-09 17.68 17.88 17.58 17.75 13584
2024-07-10 17.42 17.99 17.30 17.40 13209
2024-07-11 17.83 18.29 17.58 17.97 22156
2024-07-12 18.30 18.38 18.00 18.00 7004
2024-07-15 18.41 18.48 17.90 18.15 3890
2024-07-16 17.95 18.00 17.62 17.68 13217
2024-07-17 17.15 17.71 17.15 17.16 11325
2024-07-18 17.58 17.58 17.00 17.00 18084
2024-07-19 16.81 17.25 16.69 16.72 5834
2024-07-22 16.87 16.93 16.54 16.55 6242
2024-07-23 16.62 16.62 16.22 16.24 4784
2024-07-24 16.25 18.00 15.75 15.94 11015
2024-07-25 15.60 15.60 14.50 14.66 27253
2024-07-26 14.98 15.33 14.85 15.33 23283
2024-07-29 15.15 15.25 14.91 15.02 12152
2024-07-30 15.10 15.35 15.00 15.35 7213
2024-07-31 15.98 16.30 15.67 16.21 7755
2024-08-01 15.69 15.92 15.05 15.11 14141
2024-08-02 15.13 16.15 14.60 14.81 39205
2024-08-05 14.60 14.60 13.94 13.94 15516
2024-08-06 14.33 14.70 14.19 14.25 16794
2024-08-07 14.91 14.99 14.15 14.22 15345
2024-08-08 14.69 14.69 14.43 14.44 20589
2024-08-09 14.71 14.94 14.44 14.44 7888
2024-08-12 14.56 14.56 14.00 14.09 10052
2024-08-13 14.16 14.76 14.16 14.40 10468
2024-08-14 14.63 14.63 14.18 14.18 4733
2024-08-15 14.50 14.93 14.44 14.78 4734
2024-08-16 14.88 14.98 14.75 14.77 4198
2024-08-19 15.01 15.18 15.00 15.02 5687
2024-08-20 15.10 15.18 15.03 15.08 4268
2024-08-21 15.45 15.56 15.38 15.56 1631
2024-08-22 15.41 15.41 15.29 15.35 2242
2024-08-23 15.57 15.96 15.55 15.55 2097
2024-08-26 15.98 17.69 15.30 16.24 37690
2024-08-27 16.77 16.77 15.35 15.68 30945
2024-08-28 15.78 15.90 15.50 15.66 12866
2024-08-29 16.34 16.38 16.08 16.32 7123
2024-08-30 16.20 16.38 15.47 15.54 17951
2024-09-03 15.93 15.93 14.60 14.85 44846
2024-09-04 15.00 15.68 14.75 14.94 45762
2024-09-05 15.30 15.46 14.78 14.86 40700
2024-09-06 15.00 15.00 14.50 14.80 86665
2024-09-09 15.00 15.00 14.28 14.37 30633
2024-09-10 14.92 14.92 14.35 14.35 15163
2024-09-11 14.79 14.91 14.44 14.44 9083
2024-09-12 14.85 14.99 14.49 14.82 20155
2024-09-13 15.33 15.33 14.70 14.70 18099
2024-09-16 14.99 14.99 14.21 14.30 26952
2024-09-17 14.70 15.36 14.37 14.38 55823
2024-09-18 14.38 14.60 14.18 14.35 21124
2024-09-19 14.98 15.35 14.74 14.87 34889
2024-09-20 15.20 15.67 15.11 15.66 37146
2024-09-23 16.00 17.26 16.00 16.61 68735
2024-09-24 17.16 17.82 17.15 17.59 13438
2024-09-25 17.50 18.48 17.00 17.00 26205
2024-09-26 18.55 19.02 17.80 18.00 69306
2024-09-27 18.00 18.05 17.50 17.55 38351
2024-09-30 18.34 18.34 17.24 17.34 30405
2024-10-01 17.35 17.49 17.01 17.26 28593
2024-10-02 18.01 18.01 16.81 16.81 70450
2024-10-03 16.82 16.82 15.91 15.92 48675
2024-10-04 16.20 17.49 16.18 17.49 110142
2024-10-07 18.25 19.83 18.10 18.47 105347
2024-10-08 17.94 18.23 17.55 17.80 30592
2024-10-09 17.99 18.00 17.74 17.80 8766
2024-10-10 18.27 18.30 17.65 17.72 10298
2024-10-11 17.64 17.91 17.48 17.64 14072
2024-10-14 17.64 18.17 17.64 17.83 11606
2024-10-15 16.70 17.83 16.70 16.70 16986
2024-10-16 16.91 17.39 16.71 16.77 15392
2024-10-17 16.16 16.65 16.06 16.06 24250
2024-10-18 17.40 17.51 16.45 16.45 14459
2024-10-21 16.46 16.46 15.57 15.68 31557
2024-10-22 16.11 17.00 16.11 16.57 11556
2024-10-23 17.26 17.49 16.69 16.86 18401
2024-10-24 17.19 17.19 16.64 16.68 17040
2024-10-25 17.31 17.35 16.96 17.20 43421
2024-10-28 17.06 17.38 17.00 17.25 22214
2024-10-29 16.80 17.06 16.59 16.85 11240
2024-10-30 16.59 16.93 16.25 16.46 17754
2024-10-31 16.47 16.47 16.08 16.31 12278
2024-11-01 16.88 16.88 16.05 16.27 8085
2024-11-04 17.01 17.12 16.76 17.01 9052
2024-11-05 17.00 17.00 16.62 16.83 9434
2024-11-06 17.59 17.59 16.61 16.69 11809
2024-11-07 17.00 17.54 17.00 17.43 20794
2024-11-08 17.43 17.43 16.31 16.55 10375
2024-11-11 16.60 17.33 16.60 16.88 5958
2024-11-12 17.00 17.00 16.64 16.64 93792
2024-11-13 16.81 16.90 16.51 16.63 11164
2024-11-14 17.04 17.04 16.51 16.51 42495
2024-11-15 16.33 16.64 16.02 16.04 3337
2024-11-18 16.00 16.50 16.00 16.39 12170
2024-11-19 16.70 16.70 16.70 16.70 1596
2024-11-20 17.18 17.18 16.41 16.41 12995
2024-11-21 16.47 16.83 16.11 16.48 53873
2024-11-22 16.45 16.80 16.21 16.29 37689
2024-11-25 17.23 17.24 15.54 16.03 62869
2024-11-26 16.45 16.59 16.17 16.56 8204
2024-11-27 17.09 17.13 16.82 16.93 8347
2024-11-29 19.40 20.57 19.25 20.53 92336
2024-12-02 20.00 20.01 19.21 19.67 26256
2024-12-03 20.49 20.49 19.91 20.00 49081
2024-12-04 20.58 20.86 20.45 20.85 22297
2024-12-05 21.08 21.81 21.08 21.81 36967
2024-12-06 22.60 23.03 22.34 22.46 29028
2024-12-09 23.67 24.54 23.24 24.41 65321
2024-12-10 23.19 24.14 23.17 23.85 11927
2024-12-11 24.35 25.00 24.22 24.65 28100
2024-12-12 25.31 26.00 25.17 25.85 32703
2024-12-13 26.00 26.50 25.92 26.50 5889
2024-12-16 26.88 26.88 26.18 26.24 10110
2024-12-17 26.55 28.00 26.55 27.98 20616
2024-12-18 27.99 28.58 27.28 27.28 10868
2024-12-19 28.00 28.72 27.90 28.72 18498
2024-12-20 29.50 30.00 29.19 29.39 18556
2024-12-23 28.75 28.75 27.79 28.67 20301
2024-12-26 28.27 28.30 28.08 28.28 3806
2024-12-27 28.28 28.28 26.55 27.28 31665
2024-12-30 26.89 27.41 26.34 27.40 10542
2024-12-31 27.01 29.33 27.01 28.76 24930
2025-01-02 29.74 29.87 28.63 28.88 32836
2025-01-03 29.74 29.94 28.74 28.93 32507
2025-01-06 28.70 28.70 27.07 27.81 10943
2025-01-07 27.85 28.21 27.85 28.21 5683
2025-01-08 28.21 28.41 26.20 26.78 26659
2025-01-10 25.50 25.95 25.35 25.48 5567
2025-01-13 24.91 25.01 23.01 24.62 19670
2025-01-14 24.63 25.76 24.55 24.86 15239
2025-01-15 25.42 25.42 23.61 23.71 23449
2025-01-16 23.80 24.06 22.46 22.87 11224
2025-01-17 22.90 23.91 22.40 23.29 4999
2025-01-21 25.00 25.00 24.37 24.66 3080
2025-01-22 24.08 24.19 23.89 24.19 12891
2025-01-23 24.29 24.29 23.46 23.46 3472
2025-01-24 22.77 24.91 22.77 24.50 5195
2025-01-27 23.70 25.00 23.70 24.00 11915
2025-01-28 23.27 23.88 23.27 23.46 5957
2025-01-29 23.37 23.37 23.37 23.37 1287
2025-01-30 24.00 25.00 24.00 25.00 4712
2025-01-31 24.07 24.07 23.53 23.53 4801
2025-02-03 23.97 24.38 23.00 23.60 11919
2025-02-04 24.40 25.00 24.00 25.00 10022
2025-02-05 25.00 25.10 24.20 24.25 10899
2025-02-06 24.71 25.91 24.70 25.60 11731
2025-02-07 26.00 26.00 25.60 25.83 5553
2025-02-10 26.10 26.50 24.62 25.87 24147
2025-02-11 23.54 23.81 23.01 23.21 22471
2025-02-12 23.01 24.33 23.01 23.66 3380
2025-02-13 23.86 24.41 23.42 24.41 6844
2025-02-14 23.68 23.68 23.50 23.51 4714
2025-02-18 23.65 23.75 23.51 23.51 3859
2025-02-19 24.00 24.00 22.74 22.87 17335
2025-02-20 22.55 22.97 22.25 22.97 27437
2025-02-21 22.70 23.44 22.69 22.70 18625
2025-02-24 22.50 23.38 22.50 23.34 6458
2025-02-25 23.30 23.80 23.18 23.80 7606
2025-02-26 24.55 24.93 24.50 24.83 4478
2025-02-27 25.00 26.50 25.00 26.00 23642
2025-02-28 24.89 25.30 24.30 24.70 6912
2025-03-03 25.95 26.00 24.28 24.93 15973
2025-03-04 25.12 25.57 24.33 24.71 8221
2025-03-05 25.10 25.40 24.86 25.40 4074
2025-03-06 25.68 26.39 25.45 25.45 5057
2025-03-07 25.94 25.94 25.07 25.45 3028
2025-03-10 24.89 24.99 23.38 23.70 6777
2025-03-11 24.00 25.61 23.29 25.06 10829
2025-03-12 25.75 25.79 24.00 25.79 5496
2025-03-13 24.31 25.40 24.10 24.95 4669
2025-03-14 24.90 24.90 24.90 24.90 600
2025-03-17 24.90 24.90 24.90 24.90 633
2025-03-18 24.90 26.50 24.90 26.44 3637
2025-03-19 26.99 28.88 26.50 26.50 2934
2025-03-20 26.70 27.50 26.50 27.50 7188
2025-03-21 26.42 27.40 25.69 26.57 2902
2025-03-24 26.84 26.84 25.10 25.80 7660
2025-03-25 24.25 24.50 22.06 22.11 16386
2025-03-26 23.87 24.47 23.00 23.70 16361
2025-03-27 23.51 23.75 22.98 23.75 1808
2025-03-28 22.01 23.18 22.01 23.18 1000
2025-04-01 23.00 23.04 22.93 22.93 1026
2025-04-02 23.49 23.60 22.68 23.60 3013
2025-04-03 22.66 23.25 22.57 22.82 2707
2025-04-04 22.00 22.26 22.00 22.07 2877
2025-04-07 20.88 20.88 16.90 19.85 13871
2025-04-08 19.30 19.45 19.27 19.27 2806
2025-04-09 18.97 20.13 18.80 18.80 2739
2025-04-10 19.50 20.63 19.50 20.35 2641
2025-04-11 19.11 20.98 19.11 19.33 3318
2025-04-15 19.21 20.00 19.21 19.45 2946
2025-04-16 19.35 19.35 19.35 19.35 798
2025-04-22 19.93 21.25 19.93 20.22 3927
2025-04-24 20.50 21.12 20.50 21.06 891
2025-04-25 21.06 22.56 21.06 22.56 733
2025-04-28 22.75 22.75 22.75 22.75 476
2025-04-29 21.15 21.96 21.01 21.96 1379
2025-05-01 21.50 21.50 21.50 21.50 443
2025-05-02 21.07 21.07 21.07 21.07 1198
2025-05-05 20.50 20.50 20.50 20.50 479
2025-05-07 20.99 20.99 20.99 20.99 702
2025-05-08 22.00 23.34 22.00 22.04 2986
2025-05-09 22.31 22.92 21.28 21.28 1142
2025-05-13 22.72 23.62 22.72 23.62 2979
2025-05-14 23.01 23.01 23.00 23.00 406
2025-05-15 22.90 22.90 22.90 22.90 1334
2025-05-19 22.15 22.82 22.06 22.06 1958
2025-05-20 20.30 21.60 20.30 21.60 3209
2025-05-21 22.28 22.35 21.54 22.35 2127
2025-05-22 21.02 21.02 20.30 21.00 1120
2025-05-23 20.18 20.18 19.50 19.85 612
2025-05-27 19.72 19.80 19.60 19.60 2290
2025-05-28 19.74 19.83 19.64 19.64 2646
2025-05-29 19.64 19.86 19.00 19.86 1481
2025-05-30 20.06 20.44 20.06 20.44 1204
2025-06-02 19.80 19.80 19.14 19.44 755
2025-06-03 19.37 19.95 19.00 19.95 5545
2025-06-04 21.00 21.00 20.04 20.04 3428
2025-06-05 20.02 20.44 20.00 20.44 3482
2025-06-06 20.43 20.44 19.97 20.41 1318
2025-06-10 20.41 20.41 20.41 20.41 2302
2025-06-12 20.41 20.41 20.41 20.41 2245
2025-06-13 20.40 20.40 20.40 20.40 403
2025-06-16 19.71 19.71 19.59 19.59 1995
2025-06-17 19.31 19.91 19.31 19.91 726
2025-06-18 19.50 19.50 19.50 19.50 499
2025-06-20 18.63 18.70 18.63 18.70 1088
2025-06-23 18.71 18.75 18.70 18.70 2498
2025-06-24 19.35 19.35 19.35 19.35 934
2025-06-26 19.10 19.10 19.10 19.10 140
2025-06-30 19.85 19.85 19.19 19.52 20156
2025-07-01 19.50 19.50 19.46 19.46 2162
2025-07-02 19.40 19.81 19.40 19.45 1445
2025-07-03 19.50 19.50 19.22 19.22 6356
2025-07-08 19.50 19.54 19.11 19.11 7407
2025-07-09 19.03 19.43 19.00 19.43 8232
2025-07-10 19.45 19.45 19.18 19.31 3215
2025-07-11 19.20 19.29 19.20 19.29 4702
2025-07-15 19.29 19.29 19.01 19.01 2707
2025-07-16 19.29 19.49 18.69 18.82 18384
2025-07-17 19.31 19.50 19.12 19.12 2434
2025-07-18 19.71 20.50 19.70 19.70 3641
2025-07-21 20.07 20.57 19.70 19.87 1944
2025-07-22 19.98 20.48 19.98 20.46 879
2025-07-23 20.33 20.33 20.33 20.33 405
2025-07-24 20.34 20.34 20.10 20.10 1034
2025-07-28 20.42 20.65 20.42 20.46 748
2025-07-29 20.46 20.70 20.46 20.46 10884
2025-07-30 20.46 20.46 19.69 20.30 12739
2025-07-31 20.04 20.04 20.04 20.04 531
2025-08-01 19.12 19.13 19.12 19.13 1783

Explore More About HDL

Coins representing dividend payouts and trends

HDL Dividend History

Discover SUPER HI INTERNATIONAL's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

HDL Stock Split History

Discover SUPER HI INTERNATIONAL's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

HDL Historical Prices

Explore SUPER HI INTERNATIONAL's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.