HDL | SUPER HI INT ADS | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

SUPER HI INT ADS (HDL)

NASDAQ

$11.32+$0.010 (+0.09%)

Price as of Oct 02, 2026 4:10 PM EDT

$665.4M
Market Cap
-36.50%
1-Year Change
Restaurants
Industry

1 Month
-11.15%

Low Price$10.68

High Price$12.51
3 Months
-7.97%

Low Price$10.68

High Price$14.24
1 Year
-36.50%

Low Price$10.68

High Price$18.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	11.43	11.43	11.31	11.31	+5.88%	1,718
10/01/2026	10.68	10.68	10.68	10.68	-6.79%	199
09/30/2026	11.46	11.46	11.46	11.46	-1.97%	894
09/28/2026	11.69	11.69	11.69	11.69	-0.47%	124
09/23/2026	11.55	11.75	11.55	11.75	-0.72%	1,050
09/21/2026	11.66	11.99	11.66	11.83	+1.89%	1,318
09/18/2026	11.70	11.72	11.61	11.61	-2.64%	1,160
09/17/2026	11.80	11.93	11.80	11.93	+2.71%	1,741
09/16/2026	11.70	11.70	11.61	11.61	-3.65%	1,470
09/10/2026	12.05	12.05	12.05	12.05	+0.42%	627
09/09/2026	12.20	12.20	12.00	12.00	-4.08%	1,810
09/08/2026	12.75	12.75	12.51	12.51	+0.08%	937
09/03/2026	12.71	12.71	12.50	12.50	-1.81%	725
09/02/2026	13.00	13.00	12.73	12.73	-2.08%	1,388
09/01/2026	13.14	13.14	13.00	13.00	-2.07%	1,051
08/27/2026	13.51	13.51	13.28	13.28	-6.02%	1,360
08/26/2026	13.95	14.40	13.95	14.13	+1.25%	2,026
08/26/2026	$0.00 Earnings
08/25/2026	13.69	13.95	13.68	13.95	-0.36%	1,488
08/21/2026	14.00	14.00	14.00	14.00	-1.69%	463
08/20/2026	14.10	14.24	14.10	14.24	+0.99%	794
08/17/2026	14.10	14.10	14.10	14.10	+2.17%	470
08/14/2026	13.80	13.80	13.80	13.80	+4.07%	487
08/12/2026	13.54	13.55	13.26	13.26	-0.86%	536
08/11/2026	13.38	13.38	13.38	13.38	+4.49%	337
08/07/2026	12.80	12.80	12.80	12.80	-5.11%	115
08/04/2026	13.35	13.50	13.11	13.49	+2.20%	2,646
07/31/2026	13.37	13.37	13.20	13.20	-5.71%	2,666
07/30/2026	13.91	14.00	13.90	14.00	+5.66%	4,166
07/29/2026	13.76	13.80	13.25	13.25	+0.99%	758
07/28/2026	13.12	13.12	13.12	13.12	+0.85%	281
07/27/2026	13.01	13.01	13.01	13.01	-1.36%	123
07/23/2026	13.19	13.19	13.19	13.19	+1.31%	140
07/22/2026	13.02	13.02	13.02	13.02	-1.59%	135
07/20/2026	13.00	13.55	13.00	13.23	-0.75%	1,499
07/17/2026	13.33	13.33	13.33	13.33	-0.67%	501
07/16/2026	13.49	13.51	13.42	13.42	+5.01%	3,002
07/15/2026	12.78	12.78	12.78	12.78	+0.95%	170
07/14/2026	12.66	12.66	12.66	12.66	+2.68%	1,214
07/09/2026	12.33	12.33	12.33	12.33	0.00%	354
07/08/2026	12.33	12.33	12.33	12.33	-0.08%	488
07/06/2026	12.35	12.35	12.34	12.34	+0.41%	1,396
07/02/2026	12.29	12.29	12.25	12.29	-0.89%	664
06/26/2026	12.40	12.40	12.40	12.40	+3.33%	589
06/25/2026	12.20	12.21	12.00	12.00	-2.04%	1,244
06/23/2026	12.50	12.50	12.25	12.25	-2.62%	1,624
06/18/2026	12.58	12.58	12.58	12.58	-1.26%	1,286
06/17/2026	12.74	12.74	12.74	12.74	-2.82%	516
06/16/2026	12.77	13.30	12.77	13.11	-4.52%	7,313
06/12/2026	13.73	13.73	13.73	13.73	+1.85%	1,874
06/11/2026	13.45	13.48	13.45	13.48	+2.90%	698
06/10/2026	12.70	13.46	12.70	13.10	+0.08%	1,372
06/09/2026	12.71	13.09	12.70	13.09	+2.99%	1,543
06/08/2026	12.71	12.75	12.70	12.71	-2.08%	1,768
06/05/2026	13.24	13.24	12.98	12.98	-3.13%	1,214
06/03/2026	13.40	13.40	13.40	13.40	-0.0007%	152
05/28/2026	13.40	13.52	13.40	13.40	+0.08%	4,892
05/27/2026	13.70	13.70	13.39	13.39	-2.62%	1,487
05/20/2026	13.75	13.75	13.75	13.75	+3.00%	1,279
05/20/2026	$0.01 Earnings
05/19/2026	14.00	14.00	13.35	13.35	-2.84%	928
05/18/2026	13.11	13.74	13.11	13.74	-7.32%	500
05/14/2026	14.00	14.83	14.00	14.83	+2.88%	6,907
05/13/2026	14.50	14.50	14.41	14.41	+7.46%	5,094
05/08/2026	13.42	13.42	13.41	13.41	-1.25%	1,253
05/07/2026	13.58	13.58	13.58	13.58	+1.95%	1,181
05/06/2026	13.52	13.64	13.32	13.32	-3.48%	11,452
05/05/2026	13.82	13.82	13.80	13.80	-0.07%	5,292
05/04/2026	13.41	13.81	13.41	13.81	+0.44%	384
04/30/2026	13.76	13.78	13.75	13.75	+3.31%	1,133
04/29/2026	13.31	13.31	13.31	13.31	-1.41%	515
04/28/2026	13.70	13.70	13.50	13.50	-4.93%	1,221
04/23/2026	14.00	14.98	14.00	14.20	+0.70%	1,061
04/21/2026	14.21	14.21	14.10	14.10	-0.70%	4,155
04/20/2026	14.50	14.57	14.20	14.20	-2.41%	1,610
04/17/2026	15.49	15.49	14.50	14.55	-5.27%	4,080
04/16/2026	15.36	15.36	15.36	15.36	+8.47%	5,281
04/14/2026	14.16	14.16	14.16	14.16	-4.39%	534
04/13/2026	14.81	14.81	14.81	14.81	+0.07%	315
04/09/2026	14.80	14.80	14.80	14.80	0.00%	338
04/08/2026	14.80	14.80	14.80	14.80	+3.86%	193
04/02/2026	14.40	14.40	14.25	14.25	0.00%	1,656
04/01/2026	14.56	14.56	14.25	14.25	-2.13%	2,320
03/31/2026	14.77	15.31	14.56	14.56	-2.77%	5,281
03/31/2026	$0.01 Earnings
03/30/2026	15.30	15.30	14.98	14.98	+0.71%	587
03/27/2026	14.87	14.87	14.87	14.87	0.00%	866
03/25/2026	14.77	14.87	14.77	14.87	-2.24%	644
03/24/2026	15.00	15.21	14.51	15.21	+1.40%	510
03/23/2026	15.00	15.13	15.00	15.00	-0.99%	2,220
03/20/2026	15.99	15.99	15.15	15.15	-5.25%	776
03/19/2026	15.99	15.99	15.95	15.99	+4.24%	1,504
03/18/2026	15.37	15.37	15.34	15.34	-2.91%	903
03/17/2026	15.81	15.81	15.80	15.80	+0.38%	774
03/16/2026	15.74	16.24	15.74	15.74	-1.62%	2,240
03/13/2026	16.01	16.01	16.00	16.00	-2.79%	658
03/11/2026	16.28	16.46	16.28	16.46	+0.49%	1,606
03/10/2026	16.38	16.38	16.38	16.38	-0.58%	338
03/06/2026	16.48	16.48	16.36	16.47	+1.07%	1,289
03/05/2026	16.53	16.53	16.30	16.30	-4.55%	1,775