Definitive Healthcare Corporation (DH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.245 | -5.50561797753 | 4.45 | 4.47 | 4.13 | 273187 | 4.29626777 | CS |
| 4 | 0.085 | 2.06310679612 | 4.12 | 5 | 4.07 | 427224 | 4.44881771 | CS |
| 12 | -1.615 | -27.7491408935 | 5.82 | 6.16 | 3.19 | 981491 | 4.26053466 | CS |
| 26 | -3.625 | -46.2962962963 | 7.83 | 7.98 | 3.19 | 911791 | 5.03253276 | CS |
| 52 | -2.905 | -40.8579465541 | 7.11 | 10.62 | 3.19 | 805775 | 6.36010199 | CS |
| 156 | -39.745 | -90.4323094425 | 43.95 | 44.18 | 3.19 | 706543 | 12.69763411 | CS |
| 260 | -33.045 | -88.711409396 | 37.25 | 50.3 | 3.19 | 710857 | 13.62072786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426900 | 4.21 | -0.04 | -0.94 | 4.33 | 4.33 | 4.13 | 336452 |
| 1728340500 | 4.25 | -0.09 | -2.07 | 4.33 | 4.38 | 4.1725 | 258876 |
| 1728081300 | 4.34 | -0.01 | -0.23 | 4.47 | 4.495 | 4.32 | 262359 |
| 1727994900 | 4.35 | 0.01 | 0.23 | 4.2699999 | 4.38 | 4.21 | 353830 |
| 1727908500 | 4.34 | -0.06 | -1.36 | 4.45 | 4.45 | 4.3 | 217257 |
| 1727822100 | 4.4 | -0.07 | -1.57 | 4.48 | 4.675 | 4.25 | 510675 |
| 1727735700 | 4.47 | 0.06 | 1.36 | 4.4 | 4.5199999 | 4.365 | 514555 |
| 1727476500 | 4.41 | 0.06 | 1.38 | 4.41 | 4.55 | 4.35 | 246303 |
| 1727390100 | 4.35 | 0.12 | 2.84 | 4.3 | 4.41 | 4.26 | 469662 |
| 1727303700 | 4.23 | -0.12 | -2.76 | 4.35 | 4.35 | 4.21 | 268736 |
| 1727217300 | 4.35 | 0.03 | 0.69 | 4.34 | 4.4 | 4.21 | 520573 |
| 1727130900 | 4.32 | -0.18 | -4.00 | 4.53 | 4.6 | 4.305 | 306256 |
| 1726871700 | 4.5 | -0.31 | -6.44 | 4.75 | 4.75 | 4.5 | 795139 |
| 1726785300 | 4.8099999 | 0.25 | 5.48 | 4.71 | 4.82 | 4.63 | 344887 |
| 1726698900 | 4.5599999 | -0.18 | -3.80 | 4.72 | 4.875 | 4.53 | 578505 |
| 1726612500 | 4.74 | 0.3 | 6.76 | 4.65 | 5 | 4.6 | 1050311 |
| 1726526100 | 4.44 | 0 | 0.00 | 4.46 | 4.54 | 4.385 | 402367 |
| 1726266900 | 4.44 | 0.06 | 1.37 | 4.38 | 4.49 | 4.345 | 512806 |
| 1726180500 | 4.38 | 0.13 | 3.06 | 4.2699999 | 4.425 | 4.25 | 334352 |
| 1726094100 | 4.25 | 0.09 | 2.16 | 4.12 | 4.28 | 4.07 | 370687 |
| 1726007700 | 4.16 | -0.13 | -3.03 | 4.28 | 4.28 | 4.14 | 309891 |
| 1725921300 | 4.29 | -0.01 | -0.23 | 4.32 | 4.3949999 | 4.23 | 371022 |
| 1725662100 | 4.3 | -0.19 | -4.23 | 4.5 | 4.535 | 4.22 | 335470 |
| 1725575700 | 4.49 | -0.01 | -0.22 | 4.53 | 4.6 | 4.3764 | 342233 |
| 1725489300 | 4.5 | -0.12 | -2.60 | 4.62 | 4.73 | 4.48 | 327569 |
| 1725402900 | 4.62 | -0.07 | -1.49 | 4.61 | 4.855 | 4.6 | 581323 |
| 1725057300 | 4.69 | 0.15 | 3.30 | 4.58 | 4.745 | 4.5599999 | 497870 |
| 1724970900 | 4.54 | 0.06 | 1.34 | 4.54 | 4.68 | 4.49 | 574371 |
| 1724884500 | 4.48 | -0.04 | -0.88 | 4.47 | 4.5599999 | 4.3644999 | 442538 |
| 1724798100 | 4.5199999 | -0.06 | -1.31 | 4.54 | 4.58 | 4.41 | 476403 |
| 1724711700 | 4.58 | 0.05 | 1.10 | 4.5599999 | 4.63 | 4.495 | 593257 |
| 1724452500 | 4.53 | 0.27 | 6.34 | 4.32 | 4.68 | 4.32 | 812903 |
| 1724366100 | 4.26 | -0.08 | -1.84 | 4.34 | 4.39 | 4.255 | 502925 |
| 1724279700 | 4.34 | 0.28 | 6.90 | 4.11 | 4.4 | 4.09 | 761800 |
| 1724193300 | 4.0599999 | -0.01 | -0.25 | 4.05 | 4.15 | 4 | 1032147 |
| 1724106900 | 4.07 | 0.05 | 1.24 | 4.0599999 | 4.0912 | 3.89 | 1902572 |
| 1723847700 | 4.0199999 | 0.01 | 0.25 | 3.98 | 4.1092 | 3.955 | 4629096 |
| 1723761300 | 4.01 | 0.24 | 6.37 | 3.88 | 4.01 | 3.85 | 1379776 |
| 1723674900 | 3.77 | -0.13 | -3.33 | 3.91 | 3.96 | 3.755 | 931903 |
| 1723588500 | 3.9 | 0.17 | 4.56 | 3.76 | 3.94 | 3.72 | 1489063 |
| 1723502100 | 3.73 | -0.16 | -4.11 | 3.89 | 3.89 | 3.715 | 756429 |
| 1723242900 | 3.89 | 0.06 | 1.43 | 3.76 | 4.01 | 3.76 | 1083190 |
| 1723156500 | 3.835 | 0 | 0.13 | 3.84 | 3.9 | 3.795 | 1044035 |
| 1723070100 | 3.83 | 0.18 | 4.93 | 3.66 | 3.895 | 3.66 | 2617502 |
| 1722983700 | 3.65 | 0.1 | 2.82 | 3.75 | 3.91 | 3.59 | 1819876 |
| 1722897300 | 3.55 | -0.15 | -4.05 | 3.5 | 3.61 | 3.38 | 1302712 |
| 1722638100 | 3.7 | -0.25 | -6.33 | 3.8 | 3.84 | 3.605 | 1732982 |
| 1722551700 | 3.95 | 0.05 | 1.28 | 3.84 | 4.005 | 3.81 | 2625605 |
| 1722465300 | 3.9 | -1.84 | -32.06 | 4.74 | 4.8 | 3.19 | 11490244 |
| 1722378900 | 5.74 | -0.23 | -3.85 | 6 | 6.12 | 5.6 | 3706272 |
| 1722292500 | 5.97 | -0.06 | -1.00 | 6.03 | 6.05 | 5.85 | 322171 |
| 1722033300 | 6.03 | 0.07 | 1.17 | 6.09 | 6.12 | 5.91 | 399632 |
| 1721946900 | 5.96 | 0.12 | 2.05 | 5.89 | 6.16 | 5.85 | 408907 |
| 1721860500 | 5.84 | -0.18 | -2.99 | 5.94 | 6.09 | 5.78 | 415784 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
