NasdaqGM - Delayed Quote USD

Super Hi International Holding Ltd. (HDL)

Compare
23.53
-0.85
(-3.49%)
At close: January 31 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202524.0724.0723.5323.5323.534,800
Jan 30, 202524.0025.0024.0025.0025.004,700
Jan 29, 202523.3723.3723.3723.3723.371,300
Jan 28, 202523.2723.8823.2723.4623.466,000
Jan 27, 202523.7025.0023.7024.0024.0011,900
Jan 24, 202522.7724.9122.7724.5024.505,200
Jan 23, 202524.2924.2923.4623.4623.463,500
Jan 22, 202524.0824.1823.8924.1824.1812,900
Jan 21, 202525.0025.0024.3724.6624.663,100
Jan 17, 202522.9023.9122.4023.2923.295,000
Jan 16, 202523.8024.0622.4622.8722.8711,200
Jan 15, 202525.4225.4223.6123.7123.7123,400
Jan 14, 202524.6325.7624.5524.8624.8615,200
Jan 13, 202524.9125.0123.0124.6224.6219,700
Jan 10, 202525.5025.9525.3525.4825.485,600
Jan 8, 202528.2128.4126.2026.7826.7826,700
Jan 7, 202527.8528.2127.8528.2128.215,700
Jan 6, 202528.7028.7027.0727.8127.8110,900
Jan 3, 202529.7429.9428.7428.9328.9332,500
Jan 2, 202529.7429.8728.6328.8828.8832,800
Dec 31, 202427.0129.3327.0128.7628.7624,900
Dec 30, 202426.8927.4126.3427.4027.4010,500
Dec 27, 202428.2828.2826.5527.2827.2831,700
Dec 26, 202428.2728.3028.0828.2828.283,800
Dec 24, 202428.6728.6728.6728.6728.67-
Dec 23, 202428.7528.7527.7928.6728.6720,300
Dec 20, 202429.5030.0029.1929.3929.3918,500
Dec 19, 202428.0028.7227.9028.7228.7218,500
Dec 18, 202427.9928.5827.2827.2827.2810,900
Dec 17, 202426.5528.0026.5527.9827.9820,600
Dec 16, 202426.8826.8826.1826.2426.2410,100
Dec 13, 202426.0026.5025.9226.5026.505,900
Dec 12, 202425.3126.0025.1725.8525.8532,700
Dec 11, 202424.3525.0024.2224.6524.6528,100
Dec 10, 202423.1924.1423.1723.8523.8511,900
Dec 9, 202423.6724.5423.2424.4124.4165,300
Dec 6, 202422.6023.0322.3322.4622.4629,000
Dec 5, 202421.0821.8121.0821.8121.8137,000
Dec 4, 202420.5820.8620.4520.8520.8522,300
Dec 3, 202420.4920.4919.9120.0020.0049,100
Dec 2, 202420.0020.0119.2119.6719.6726,200
Nov 29, 202419.4020.5719.2520.5320.5392,300
Nov 27, 202417.0917.1316.8216.9316.938,300
Nov 26, 202416.4516.5916.1716.5616.568,200
Nov 25, 202417.2317.2415.5416.0316.0362,900
Nov 22, 202416.4516.8016.2116.2916.2937,700
Nov 21, 202416.4716.8316.1116.4816.4853,900
Nov 20, 202417.1817.1816.4116.4116.4113,000
Nov 19, 202416.7016.7016.7016.7016.701,600
Nov 18, 202416.0016.5016.0016.3916.3912,200
Nov 15, 202416.3316.6416.0216.0416.043,300
Nov 14, 202417.0417.0416.5116.5116.5142,500
Nov 13, 202416.8116.9016.5116.6316.6311,200
Nov 12, 202417.0017.0016.6416.6416.6493,800
Nov 11, 202416.6017.3316.6016.8816.886,000
Nov 8, 202417.4317.4316.3116.5516.5510,400
Nov 7, 202417.0017.5417.0017.4317.4320,600
Nov 6, 202417.5917.5916.6116.6916.6911,800
Nov 5, 202417.0017.0016.6216.8316.839,400
Nov 4, 202417.0117.1216.7617.0117.019,100
Nov 1, 202416.8816.8816.0516.2716.278,100
Oct 31, 202416.4716.4716.0816.3116.3112,300
Oct 30, 202416.5916.9316.2516.4616.4617,800
Oct 29, 202416.8017.0616.5916.8516.8511,200
Oct 28, 202417.0617.3817.0017.2517.2522,200
Oct 25, 202417.3117.3516.9617.2017.2043,400
Oct 24, 202417.1917.1916.6416.6816.6817,000
Oct 23, 202417.2617.4916.6916.8616.8618,400
Oct 22, 202416.1117.0016.1116.5716.5711,600
Oct 21, 202416.4616.4615.5715.6815.6831,600
Oct 18, 202417.4017.5116.4516.4516.4514,500
Oct 17, 202416.1616.6516.0616.0616.0624,300
Oct 16, 202416.9117.3916.7116.7716.7715,400
Oct 15, 202416.7017.8316.7016.7016.7017,000
Oct 14, 202417.6418.1717.6417.8317.8311,600
Oct 11, 202417.6417.9117.4817.6417.6414,100
Oct 10, 202418.2718.3017.6517.7217.7210,300
Oct 9, 202417.9918.0017.7417.8017.808,800
Oct 8, 202417.9418.2317.5517.8017.8030,600
Oct 7, 202418.2519.8318.1018.4718.47105,300
Oct 4, 202416.2017.4916.1817.4917.49110,100
Oct 3, 202416.8216.8215.9115.9215.9248,700
Oct 2, 202418.0118.0116.8116.8116.8170,500
Oct 1, 202417.3517.4917.0117.2617.2628,600
Sep 30, 202418.3418.3417.2417.3417.3430,400
Sep 27, 202418.0018.0517.5017.5517.5538,400
Sep 26, 202418.5519.0217.8018.0018.0069,300
Sep 25, 202417.5018.4817.0017.0017.0026,200
Sep 24, 202417.1617.8217.1517.5917.5913,300
Sep 23, 202416.0017.2616.0016.6016.6068,700
Sep 20, 202415.2015.6715.1115.6615.6637,100
Sep 19, 202414.9815.3514.7414.8714.8734,900
Sep 18, 202414.3814.6014.1814.3514.3521,100
Sep 17, 202414.7015.3614.3714.3814.3855,800
Sep 16, 202414.9914.9914.2114.3014.3027,000
Sep 13, 202415.3315.3314.7014.7014.7018,100
Sep 12, 202414.8514.9914.4814.8214.8220,200
Sep 11, 202414.7914.9114.4414.4414.449,100
Sep 10, 202414.9214.9214.3514.3514.3515,100
Sep 9, 202415.0015.0014.2814.3714.3730,600
Sep 6, 202415.0015.0014.5014.8014.8086,700
Sep 5, 202415.3015.4614.7714.8614.8640,700
Sep 4, 202415.0015.6814.7514.9414.9445,800
Sep 3, 202415.9315.9314.6014.8514.8544,800
Aug 30, 202416.2016.3815.4715.5415.5418,000
Aug 29, 202416.3416.3816.0816.3216.327,100
Aug 28, 202415.7715.9015.5015.6615.6612,900
Aug 27, 202416.7716.7715.3515.6815.6830,900
Aug 26, 202415.9817.6915.3016.2416.2437,500
Aug 23, 202415.5615.9715.5515.5515.552,100
Aug 22, 202415.4115.4115.2915.3515.352,200
Aug 21, 202415.4515.5615.3815.5615.561,600
Aug 20, 202415.1015.1815.0315.0815.084,300
Aug 19, 202415.0115.1815.0015.0215.025,700
Aug 16, 202414.8814.9814.7514.7714.774,200
Aug 15, 202414.5014.9314.4414.7814.784,700
Aug 14, 202414.6314.6314.1814.1814.184,700
Aug 13, 202414.1614.7614.1614.4014.4010,500
Aug 12, 202414.5614.5614.0014.0914.0910,100
Aug 9, 202414.7114.9414.4414.4414.447,900
Aug 8, 202414.6914.6914.4314.4414.4420,600
Aug 7, 202414.9114.9914.1514.2214.2215,300
Aug 6, 202414.3314.7014.1914.2514.2516,800
Aug 5, 202414.6014.6013.9413.9413.9415,400
Aug 2, 202415.1316.1514.6014.8114.8139,200
Aug 1, 202415.6915.9215.0515.1115.1114,100
Jul 31, 202415.9816.3015.6716.2116.217,800
Jul 30, 202415.1015.3515.0015.3515.357,200
Jul 29, 202415.1515.2514.9115.0215.0212,200
Jul 26, 202414.9815.3314.8515.3315.3323,300
Jul 25, 202415.6015.6014.5014.6614.6627,300
Jul 24, 202416.2518.0015.7515.9415.9411,000
Jul 23, 202416.6216.6216.2216.2416.244,700
Jul 22, 202416.8716.9316.5416.5516.556,200
Jul 19, 202416.8117.2516.6916.7216.725,800
Jul 18, 202417.5817.5817.0017.0017.0018,100
Jul 17, 202417.1517.7117.1517.1617.1611,300
Jul 16, 202417.9518.0017.6217.6817.6813,200
Jul 15, 202418.4118.4817.9018.1518.153,900
Jul 12, 202418.3018.3818.0018.0018.007,000
Jul 11, 202417.8318.2917.5817.9717.9722,200
Jul 10, 202417.4217.9917.3017.4017.4013,200
Jul 9, 202417.6817.8817.5817.7517.7513,600
Jul 8, 202417.5617.6117.3117.4117.414,100
Jul 5, 202417.5918.2917.5018.0018.0024,800
Jul 3, 202417.1117.6217.1117.3017.3018,300
Jul 2, 202417.6017.6017.1017.1017.1012,600
Jul 1, 202418.0018.2017.5217.5317.5312,700
Jun 28, 202418.6518.6517.8518.0018.0054,900
Jun 27, 202418.1119.4117.7318.8018.8044,500
Jun 26, 202417.8519.4617.8519.2019.2043,100
Jun 25, 202417.1618.2417.0017.2517.2540,600
Jun 24, 202417.7017.7817.0017.6017.6046,900
Jun 21, 202415.9518.5015.7517.9817.9882,200
Jun 20, 202416.4916.4915.6015.9615.9660,000
Jun 18, 202417.5018.1516.6617.2817.2898,700
Jun 17, 202417.9318.4717.8017.9217.927,100
Jun 14, 202418.3918.5017.9218.0718.073,400
Jun 13, 202418.3018.5017.9018.4018.4018,600
Jun 12, 202418.8018.8117.3317.8417.8445,500
Jun 11, 202418.9618.9618.5018.8018.803,000
Jun 10, 202418.7919.5018.7019.2519.258,300
Jun 7, 202419.0019.1818.2518.8418.849,700
Jun 6, 202419.6119.6919.2019.2219.229,900
Jun 5, 202419.8120.3019.8120.0120.0122,800
Jun 4, 202419.6820.3319.6820.2620.264,500
Jun 3, 202420.2520.8519.8519.9119.9113,500
May 31, 202420.0020.3319.7020.3020.3079,200
May 30, 202419.6820.3919.6020.0020.0026,600
May 29, 202419.8120.9719.3720.1520.1525,800
May 28, 202420.0021.0019.7520.7520.75140,700
May 24, 202418.6019.8918.0819.6519.6594,000
May 23, 202420.8820.8818.5618.6118.61216,100
May 22, 202421.1021.5020.1320.2820.2860,500
May 21, 202420.0021.0019.6021.0021.00187,900
May 20, 202421.0721.4420.3820.9220.92174,100
May 17, 202427.0030.0019.8022.2922.29670,000

Related Tickers

HDALF Haidilao International Holding Ltd.
1.9000
+3.83%
 
6862.HK Haidilao International Holding Ltd.
14.500
+0.97%
 
0338.KL Oriental Kopi Holdings Berhad
0.8350
-1.18%
 
9987.HK Yum China Holdings, Inc.
353.000
-1.23%
 
KRUS Kura Sushi USA, Inc.
80.00
-1.49%
 
YUMC Yum China Holdings, Inc.
46.25
-2.82%
 
KEG-UN.TO The Keg Royalties Income Fund
14.45
-0.89%
 
FWRG First Watch Restaurant Group, Inc.
20.98
-1.08%
 
PBPB Potbelly Corporation
12.41
-2.13%
 
HFG.DE HelloFresh SE
10.65
-0.98%