Definitive Healthcare Corporation (DH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.38888888889 | 5.76 | 6.16 | 5.5 | 301892 | 5.81328771 | CS |
| 4 | 0.63 | 12.0921305182 | 5.21 | 6.16 | 5.05 | 330640 | 5.49656751 | CS |
| 12 | -1.1 | -15.8501440922 | 6.94 | 7.471 | 4.38 | 861561 | 5.54075123 | CS |
| 26 | -3.59 | -38.0699893955 | 9.43 | 10.62 | 4.38 | 671228 | 6.71963235 | CS |
| 52 | -5.14 | -46.8123861566 | 10.98 | 12.44 | 4.38 | 705604 | 7.58529181 | CS |
| 156 | -31.41 | -84.322147651 | 37.25 | 50.3 | 4.38 | 685727 | 14.70627279 | CS |
| 260 | -31.41 | -84.322147651 | 37.25 | 50.3 | 4.38 | 685727 | 14.70627279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 6.0199999 | 0.3 | 5.24 | 5.72 | 6.16 | 5.715 | 399239 |
| 1721687700 | 5.72 | 0.1 | 1.78 | 5.65 | 5.73 | 5.5 | 291597 |
| 1721428500 | 5.62 | -0.03 | -0.53 | 5.66 | 5.78 | 5.58 | 196332 |
| 1721342100 | 5.65 | -0.24 | -4.07 | 5.87 | 5.94 | 5.62 | 271308 |
| 1721255700 | 5.89 | 0.02 | 0.34 | 5.76 | 5.95 | 5.75 | 350982 |
| 1721169300 | 5.87 | 0.37 | 6.73 | 5.6 | 5.88 | 5.57 | 349914 |
| 1721082900 | 5.5 | 0.06 | 1.10 | 5.5 | 5.64 | 5.42 | 331255 |
| 1720823700 | 5.44 | 0.01 | 0.18 | 5.5 | 5.9089 | 5.35 | 304147 |
| 1720737300 | 5.43 | 0.34 | 6.68 | 5.21 | 5.45 | 5.095 | 400621 |
| 1720650900 | 5.09 | -0.2 | -3.78 | 5.34 | 5.4386 | 5.05 | 347937 |
| 1720564500 | 5.29 | -0.07 | -1.31 | 5.29 | 5.32 | 5.215 | 233980 |
| 1720478100 | 5.36 | 0.02 | 0.37 | 5.39 | 5.48 | 5.3099999 | 247639 |
| 1720218900 | 5.34 | -0.01 | -0.19 | 5.33 | 5.37 | 5.255 | 281081 |
| 1720040640 | 5.35 | -0.08 | -1.47 | 5.45 | 5.5 | 5.34 | 144979 |
| 1719959700 | 5.43 | 0.06 | 1.12 | 5.35 | 5.44 | 5.2699999 | 306481 |
| 1719873300 | 5.37 | 0.07 | 1.32 | 5.46 | 5.48 | 5.24 | 527704 |
| 1719614100 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1719527700 | 5.3 | 0 | 0.00 | 5.3 | 5.32 | 5.2 | 347598 |
| 1719441300 | 5.3 | 0.15 | 2.91 | 5.21 | 5.39 | 5.09 | 618725 |
| 1719354900 | 5.15 | -0.21 | -3.92 | 5.36 | 5.36 | 5.12 | 505110 |
| 1719268500 | 5.36 | -0.12 | -2.19 | 5.46 | 5.55 | 5.36 | 350459 |
| 1719009300 | 5.48 | 0.04 | 0.74 | 5.45 | 5.51 | 5.33 | 792308 |
| 1718922900 | 5.44 | -0.1 | -1.81 | 5.51 | 5.5599 | 5.4 | 396953 |
| 1718750100 | 5.54 | -0.03 | -0.54 | 5.54 | 5.57 | 5.46 | 581849 |
| 1718663700 | 5.57 | -0.05 | -0.89 | 5.61 | 5.66 | 5.485 | 514824 |
| 1718404500 | 5.62 | -0.12 | -2.09 | 5.67 | 5.71 | 5.41 | 909727 |
| 1718318100 | 5.74 | -0.26 | -4.33 | 6.01 | 6.08 | 5.665 | 675619 |
| 1718231700 | 6 | 0.05 | 0.84 | 6.04 | 6.265 | 5.93 | 961464 |
| 1718145300 | 5.95 | 0.1 | 1.71 | 5.79 | 6.03 | 5.775 | 979884 |
| 1718058900 | 5.85 | 0.26 | 4.65 | 5.55 | 5.89 | 5.525 | 876444 |
| 1717799700 | 5.59 | -0.07 | -1.24 | 5.63 | 5.885 | 5.51 | 1795028 |
| 1717713300 | 5.66 | 0.29 | 5.40 | 5.36 | 5.68 | 5.35 | 4171179 |
| 1717626900 | 5.37 | 0.17 | 3.27 | 5.25 | 5.415 | 5.17 | 730988 |
| 1717540500 | 5.2 | -0.04 | -0.76 | 5.16 | 5.255 | 5.07 | 608365 |
| 1717454100 | 5.24 | -0.08 | -1.50 | 5.36 | 5.43 | 5.205 | 951779 |
| 1717194900 | 5.32 | 0.03 | 0.47 | 5.33 | 5.37 | 5.23 | 873683 |
| 1717108500 | 5.295 | -0.01 | -0.09 | 5.34 | 5.4349999 | 5.21 | 1018115 |
| 1717022100 | 5.3 | -0.17 | -3.11 | 5.39 | 5.4349999 | 5.15 | 1117947 |
| 1716935700 | 5.47 | -0.15 | -2.67 | 5.62 | 5.7 | 5.44 | 777455 |
| 1716590100 | 5.62 | 0.03 | 0.54 | 5.64 | 5.755 | 5.565 | 485404 |
| 1716503700 | 5.59 | -0.07 | -1.24 | 5.68 | 5.68 | 5.51 | 619861 |
| 1716417300 | 5.66 | 0.01 | 0.18 | 5.64 | 5.7991 | 5.62 | 967137 |
| 1716330900 | 5.65 | -0.02 | -0.35 | 5.64 | 5.82 | 5.62 | 916494 |
| 1716244500 | 5.67 | 0.18 | 3.18 | 5.49 | 5.72 | 5.46 | 906572 |
| 1715985300 | 5.495 | -0.01 | -0.09 | 5.53 | 5.54 | 5.4349999 | 690581 |
| 1715898900 | 5.5 | -0.07 | -1.26 | 5.65 | 5.65 | 5.43 | 680868 |
| 1715812500 | 5.57 | 0.12 | 2.20 | 5.54 | 5.6449999 | 5.35 | 2015513 |
| 1715726100 | 5.45 | 0.02 | 0.37 | 5.5 | 5.7 | 5.43 | 937465 |
| 1715639700 | 5.43 | 0.11 | 2.07 | 5.38 | 5.66 | 5.35 | 1002071 |
| 1715380500 | 5.32 | 0.15 | 2.90 | 5.2 | 5.3724999 | 4.93 | 3144845 |
| 1715294100 | 5.17 | -0.18 | -3.36 | 5.33 | 5.44 | 5.03 | 3323524 |
| 1715207700 | 5.35 | -1.9 | -26.21 | 4.5599999 | 5.355 | 4.38 | 5267182 |
| 1715121300 | 7.25 | -0.09 | -1.23 | 7.34 | 7.471 | 7.22 | 481702 |
| 1715034900 | 7.34 | 0.31 | 4.41 | 7.1 | 7.36 | 7.025 | 389481 |
| 1714775700 | 7.03 | 0.04 | 0.57 | 7.17 | 7.2 | 6.97 | 288422 |
| 1714689300 | 6.99 | 0.02 | 0.29 | 7.05 | 7.07 | 6.87 | 312479 |
| 1714602900 | 6.97 | 0.03 | 0.43 | 6.94 | 7.2 | 6.87 | 277142 |
| 1714516500 | 6.94 | -0.21 | -2.94 | 7.04 | 7.07 | 6.92 | 294536 |
| 1714430100 | 7.15 | 0.16 | 2.29 | 7.01 | 7.28 | 7.01 | 294707 |
| 1714170900 | 6.99 | 0.26 | 3.86 | 6.77 | 6.99 | 6.735 | 437526 |
| 1714084500 | 6.73 | -0.52 | -7.17 | 7.1 | 7.14 | 6.66 | 384340 |
| 1713998100 | 7.25 | -0.02 | -0.28 | 7.24 | 7.2875 | 7 | 691373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
