Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 5.65 | -0.02 | -0.35% | 5.64 | 5.82 | 5.62 | 916,494 |
| May 20 2024 | 5.67 | 0.18 | 3.18% | 5.49 | 5.72 | 5.46 | 906,572 |
| May 17 2024 | 5.495 | -0.01 | -0.09% | 5.53 | 5.54 | 5.435 | 690,581 |
| May 16 2024 | 5.50 | -0.07 | -1.26% | 5.65 | 5.65 | 5.43 | 680,868 |
| May 15 2024 | 5.57 | 0.12 | 2.20% | 5.54 | 5.645 | 5.35 | 2,015,513 |
| May 14 2024 | 5.45 | 0.02 | 0.37% | 5.50 | 5.70 | 5.43 | 937,465 |
| May 13 2024 | 5.43 | 0.11 | 2.07% | 5.38 | 5.66 | 5.35 | 1,002,071 |
| May 10 2024 | 5.32 | 0.15 | 2.90% | 5.20 | 5.3725 | 4.93 | 3,144,845 |
| May 09 2024 | 5.17 | -0.18 | -3.36% | 5.33 | 5.44 | 5.03 | 3,323,524 |
| May 08 2024 | 5.35 | -1.90 | -26.21% | 4.56 | 5.355 | 4.38 | 5,267,182 |
| May 07 2024 | 7.25 | -0.09 | -1.23% | 7.34 | 7.471 | 7.22 | 481,702 |
| May 06 2024 | 7.34 | 0.31 | 4.41% | 7.10 | 7.36 | 7.025 | 389,481 |
| May 03 2024 | 7.03 | 0.04 | 0.57% | 7.17 | 7.20 | 6.97 | 288,422 |
| May 02 2024 | 6.99 | 0.02 | 0.29% | 7.05 | 7.07 | 6.87 | 312,479 |
| May 01 2024 | 6.97 | 0.03 | 0.43% | 6.94 | 7.20 | 6.87 | 277,142 |
| Apr 30 2024 | 6.94 | -0.21 | -2.94% | 7.04 | 7.07 | 6.92 | 294,536 |
| Apr 29 2024 | 7.15 | 0.16 | 2.29% | 7.01 | 7.28 | 7.01 | 294,707 |
| Apr 26 2024 | 6.99 | 0.26 | 3.86% | 6.77 | 6.99 | 6.735 | 437,526 |
| Apr 25 2024 | 6.73 | -0.52 | -7.17% | 7.10 | 7.10 | 6.66 | 383,036 |
| Apr 24 2024 | 7.25 | -0.02 | -0.28% | 7.24 | 7.2875 | 7.00 | 691,373 |
| Apr 23 2024 | 7.27 | -0.06 | -0.82% | 7.30 | 7.57 | 7.24 | 733,074 |
| Apr 22 2024 | 7.33 | 0.27 | 3.82% | 7.08 | 7.35 | 7.02 | 1,083,082 |
| Apr 19 2024 | 7.06 | 0.02 | 0.28% | 7.00 | 7.08 | 6.97 | 532,995 |
| Apr 18 2024 | 7.04 | -0.15 | -2.09% | 7.18 | 7.42 | 7.03 | 413,092 |
| Apr 17 2024 | 7.19 | -0.12 | -1.64% | 7.29 | 7.31 | 7.07 | 478,569 |
| Apr 16 2024 | 7.31 | 0.22 | 3.10% | 7.01 | 7.385 | 7.01 | 2,092,381 |
| Apr 15 2024 | 7.09 | -0.26 | -3.54% | 7.37 | 7.37 | 6.92 | 371,405 |
| Apr 12 2024 | 7.35 | -0.33 | -4.30% | 7.63 | 7.66 | 7.27 | 310,499 |
| Apr 11 2024 | 7.68 | -0.05 | -0.65% | 7.78 | 7.82 | 7.625 | 286,235 |
| Apr 10 2024 | 7.73 | -0.13 | -1.65% | 7.59 | 7.74 | 7.54 | 386,168 |
| Apr 09 2024 | 7.86 | 0.06 | 0.77% | 7.83 | 7.98 | 7.80 | 424,177 |
| Apr 08 2024 | 7.80 | -0.12 | -1.52% | 7.98 | 8.02 | 7.785 | 363,407 |
| Apr 05 2024 | 7.92 | -0.09 | -1.12% | 7.94 | 8.09 | 7.87 | 276,963 |
| Apr 04 2024 | 8.01 | -0.01 | -0.12% | 8.14 | 8.33 | 7.96 | 576,597 |
| Apr 03 2024 | 8.02 | 0.31 | 4.02% | 7.63 | 8.05 | 7.60 | 592,298 |
| Apr 02 2024 | 7.71 | -0.29 | -3.63% | 7.71 | 7.835 | 7.59 | 422,704 |
| Apr 01 2024 | 8.00 | -0.07 | -0.87% | 8.18 | 8.35 | 7.89 | 582,735 |
| Mar 28 2024 | 8.07 | 0.16 | 2.02% | 7.88 | 8.15 | 7.88 | 622,191 |
| Mar 27 2024 | 7.91 | 0.13 | 1.67% | 7.89 | 8.06 | 7.83 | 354,075 |
| Mar 26 2024 | 7.78 | -0.08 | -1.02% | 7.96 | 7.96 | 7.75 | 401,151 |
| Mar 25 2024 | 7.86 | 0.25 | 3.29% | 7.66 | 7.96 | 7.66 | 493,724 |
| Mar 22 2024 | 7.61 | -0.30 | -3.79% | 7.82 | 7.87 | 7.60 | 275,167 |
| Mar 21 2024 | 7.91 | -0.11 | -1.37% | 8.09 | 8.28 | 7.87 | 343,441 |
| Mar 20 2024 | 8.02 | 0.17 | 2.17% | 7.82 | 8.11 | 7.75 | 389,220 |
| Mar 19 2024 | 7.85 | -0.20 | -2.48% | 7.96 | 8.09 | 7.82 | 570,814 |
| Mar 18 2024 | 8.05 | 0.16 | 2.03% | 7.92 | 8.10 | 7.81 | 403,735 |
| Mar 15 2024 | 7.89 | -0.20 | -2.47% | 8.06 | 8.22 | 7.81 | 640,803 |
| Mar 14 2024 | 8.09 | -0.10 | -1.16% | 7.96 | 8.19 | 7.96 | 411,565 |
| Mar 13 2024 | 8.185 | -0.04 | -0.43% | 8.22 | 8.36 | 8.14 | 298,296 |
| Mar 12 2024 | 8.22 | -0.15 | -1.79% | 8.40 | 8.41 | 8.15 | 255,191 |
| Mar 11 2024 | 8.37 | -0.11 | -1.30% | 8.43 | 8.705 | 8.28 | 327,161 |
| Mar 08 2024 | 8.48 | 0.10 | 1.19% | 8.44 | 8.7143 | 8.44 | 258,119 |
| Mar 07 2024 | 8.38 | 0.24 | 2.95% | 8.21 | 8.49 | 8.21 | 255,136 |
| Mar 06 2024 | 8.14 | -0.21 | -2.51% | 8.45 | 8.45 | 8.08 | 431,884 |
| Mar 05 2024 | 8.35 | -0.57 | -6.39% | 8.82 | 8.82 | 8.32 | 423,763 |
| Mar 04 2024 | 8.92 | -0.05 | -0.56% | 9.01 | 9.11 | 8.83 | 572,375 |
| Mar 01 2024 | 8.97 | -0.55 | -5.78% | 9.57 | 9.63 | 8.70 | 740,931 |
| Feb 29 2024 | 9.52 | 0.32 | 3.48% | 9.98 | 10.62 | 9.14 | 1,262,328 |
| Feb 28 2024 | 9.20 | -0.11 | -1.18% | 9.17 | 9.35 | 9.045 | 478,459 |
| Feb 27 2024 | 9.31 | 0.16 | 1.75% | 9.31 | 9.60 | 9.23 | 554,746 |
| Feb 26 2024 | 9.15 | -0.01 | -0.11% | 9.10 | 9.25 | 8.90 | 473,715 |
| Feb 23 2024 | 9.16 | -0.09 | -0.97% | 9.24 | 9.32 | 9.07 | 375,677 |
| Feb 22 2024 | 9.25 | 0.03 | 0.33% | 9.35 | 9.40 | 9.13 | 417,075 |
