Register for streaming realtime charts, analysis tools, and prices.
DHIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 148.40 | 0.51 | 0.34% | 147.62 | 148.99 | 147.62 | 8,842 |
| Apr 17 2024 | 147.89 | -1.37 | -0.92% | 149.80 | 150.55 | 147.89 | 17,032 |
| Apr 16 2024 | 149.26 | -0.15 | -0.10% | 149.68 | 150.81 | 149.1054 | 8,629 |
| Apr 15 2024 | 149.41 | -1.16 | -0.77% | 150.46 | 150.46 | 148.74 | 10,832 |
| Apr 12 2024 | 150.57 | 0.46 | 0.31% | 148.84 | 151.525 | 148.25 | 13,023 |
| Apr 11 2024 | 150.11 | -0.34 | -0.23% | 151.22 | 151.62 | 149.76 | 10,836 |
| Apr 10 2024 | 150.45 | -2.00 | -1.31% | 149.74 | 150.49 | 149.30 | 13,350 |
| Apr 09 2024 | 152.45 | 0.23 | 0.15% | 152.22 | 153.00 | 152.14 | 7,791 |
| Apr 08 2024 | 152.22 | 2.76 | 1.85% | 150.97 | 153.94 | 149.41 | 12,248 |
| Apr 05 2024 | 149.46 | -0.65 | -0.43% | 150.24 | 150.75 | 149.19 | 11,647 |
| Apr 04 2024 | 150.11 | 0.80 | 0.54% | 149.85 | 152.00 | 149.57 | 12,765 |
| Apr 03 2024 | 149.31 | 0.22 | 0.15% | 149.15 | 150.78 | 148.90 | 10,564 |
| Apr 02 2024 | 149.09 | -1.50 | -1.00% | 149.17 | 150.48 | 148.46 | 13,864 |
| Apr 01 2024 | 150.59 | -3.58 | -2.32% | 153.86 | 153.86 | 150.59 | 12,217 |
| Mar 28 2024 | 154.17 | 1.15 | 0.75% | 153.88 | 154.19 | 151.975 | 25,090 |
| Mar 27 2024 | 153.02 | 3.28 | 2.19% | 151.17 | 153.63 | 151.00 | 26,635 |
| Mar 26 2024 | 149.74 | -1.34 | -0.89% | 151.75 | 153.63 | 149.74 | 22,361 |
| Mar 25 2024 | 151.08 | 0.71 | 0.47% | 149.84 | 151.51 | 149.80 | 13,529 |
| Mar 22 2024 | 150.37 | -0.95 | -0.63% | 150.89 | 152.01 | 149.18 | 13,854 |
| Mar 21 2024 | 151.32 | -0.52 | -0.34% | 152.45 | 152.45 | 148.54 | 27,399 |
| Mar 20 2024 | 151.84 | 1.05 | 0.70% | 150.35 | 153.09 | 149.6975 | 9,998 |
| Mar 19 2024 | 150.79 | 1.08 | 0.72% | 149.75 | 152.00 | 145.9996 | 18,300 |
| Mar 18 2024 | 149.71 | -0.24 | -0.16% | 150.73 | 151.62 | 149.29 | 19,798 |
| Mar 15 2024 | 149.95 | -0.24 | -0.16% | 149.00 | 151.75 | 148.39 | 34,495 |
| Mar 14 2024 | 150.19 | -3.39 | -2.21% | 152.77 | 152.77 | 149.20 | 20,811 |
| Mar 13 2024 | 153.58 | 0.66 | 0.43% | 153.01 | 155.44 | 152.96 | 15,218 |
| Mar 12 2024 | 152.92 | -0.58 | -0.38% | 152.60 | 153.38 | 150.72 | 24,824 |
| Mar 11 2024 | 153.50 | 1.97 | 1.30% | 152.45 | 154.00 | 150.88 | 21,092 |
| Mar 08 2024 | 151.53 | -2.30 | -1.50% | 153.58 | 155.20 | 150.92 | 28,826 |
| Mar 07 2024 | 153.83 | 0.10 | 0.07% | 153.83 | 156.46 | 151.50 | 30,594 |
| Mar 06 2024 | 153.73 | 1.63 | 1.07% | 153.15 | 153.73 | 151.46 | 15,314 |
| Mar 05 2024 | 152.10 | -1.09 | -0.71% | 153.18 | 156.60 | 151.90 | 27,197 |
| Mar 04 2024 | 153.19 | 1.39 | 0.92% | 151.89 | 155.72 | 151.89 | 19,516 |
| Mar 01 2024 | 151.80 | 7.12 | 4.92% | 145.58 | 152.4501 | 144.63 | 24,509 |
| Feb 29 2024 | 144.68 | -2.54 | -1.73% | 148.59 | 150.77 | 144.345 | 34,215 |
| Feb 28 2024 | 147.22 | 0.52 | 0.35% | 145.99 | 147.30 | 145.99 | 5,432 |
| Feb 27 2024 | 146.70 | -3.36 | -2.24% | 151.69 | 151.94 | 145.34 | 27,222 |
| Feb 26 2024 | 150.06 | 0.25 | 0.17% | 148.40 | 150.06 | 147.3318 | 13,867 |
| Feb 23 2024 | 149.81 | 1.82 | 1.23% | 147.98 | 150.6629 | 146.62 | 6,332 |
| Feb 22 2024 | 147.99 | -0.19 | -0.13% | 149.31 | 150.1201 | 146.28 | 28,829 |
| Feb 21 2024 | 148.18 | -2.52 | -1.67% | 151.19 | 153.39 | 148.18 | 7,804 |
| Feb 20 2024 | 150.70 | -2.79 | -1.82% | 151.76 | 152.37 | 150.08 | 18,375 |
| Feb 16 2024 | 153.49 | -1.41 | -0.91% | 155.63 | 155.63 | 152.80 | 13,887 |
| Feb 15 2024 | 154.90 | -0.45 | -0.29% | 155.74 | 156.90 | 151.5201 | 24,991 |
| Feb 14 2024 | 155.35 | 3.79 | 2.50% | 152.80 | 156.52 | 151.57 | 32,487 |
| Feb 13 2024 | 151.56 | -13.65 | -8.26% | 161.40 | 161.51 | 151.15 | 38,627 |
| Feb 12 2024 | 165.21 | 5.00 | 3.12% | 160.03 | 165.50 | 160.03 | 7,623 |
| Feb 09 2024 | 160.21 | 0.72 | 0.45% | 160.86 | 162.30 | 158.62 | 8,613 |
| Feb 08 2024 | 159.49 | 2.71 | 1.73% | 156.11 | 159.49 | 151.25 | 26,912 |
| Feb 07 2024 | 156.78 | 1.04 | 0.67% | 156.45 | 159.1371 | 156.01 | 20,168 |
| Feb 06 2024 | 155.74 | 0.87 | 0.56% | 155.08 | 156.48 | 154.1561 | 12,784 |
| Feb 05 2024 | 154.87 | 0.21 | 0.14% | 153.09 | 154.87 | 151.11 | 16,229 |
| Feb 02 2024 | 154.66 | -3.93 | -2.48% | 156.91 | 157.72 | 153.055 | 25,252 |
| Feb 01 2024 | 158.59 | -0.94 | -0.59% | 160.39 | 161.7239 | 157.60 | 32,215 |
| Jan 31 2024 | 159.53 | -5.07 | -3.08% | 163.42 | 163.42 | 159.53 | 10,056 |
| Jan 30 2024 | 164.60 | -1.40 | -0.84% | 164.82 | 168.05 | 164.03 | 3,885 |
| Jan 29 2024 | 166.00 | 3.01 | 1.85% | 163.60 | 166.20 | 161.355 | 12,639 |
| Jan 26 2024 | 162.99 | -3.54 | -2.13% | 167.59 | 167.59 | 161.77 | 8,748 |
| Jan 25 2024 | 166.53 | 3.41 | 2.09% | 164.88 | 166.53 | 164.21 | 6,986 |
| Jan 24 2024 | 163.12 | 1.12 | 0.69% | 164.17 | 164.17 | 160.09 | 9,063 |
| Jan 23 2024 | 162.00 | -1.13 | -0.69% | 163.78 | 163.78 | 161.17 | 12,386 |
| Jan 22 2024 | 163.13 | 2.41 | 1.50% | 160.97 | 163.13 | 160.05 | 7,100 |
