|
Closing price on 3/7/2025
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
8,600 |
| Split-adjusted Price |
10.00 |
There is no data on 3/10/2025. Display data on 3/7/2025 instead.
|
|
DHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.00
|
10.20
|
10.00
|
8,600
|
|
|
3/6/2025
|
-0.20 / -1.96%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.00
|
10.00
|
35,900
|
|
|
3/5/2025
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
6,800
|
|
|
3/4/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.10
|
10.30
|
63,000
|
|
|
3/3/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10,400
|
|
|
2/28/2025
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.30
|
10.40
|
12,800
|
|
|
2/27/2025
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.60
|
10.40
|
16,000
|
|
|
2/26/2025
|
+0.20 / +1.94%
|
10.30
|
10.90
|
10.30
|
10.50
|
10.60
|
10.50
|
79,900
|
|
|
2/25/2025
|
+0.30 / +3.00%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
10.30
|
35,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
46,500
|
|
|
2/21/2025
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
29,600
|
|
|
2/20/2025
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.10
|
9.90
|
29,100
|
|
|
2/19/2025
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.40
|
10.30
|
32,100
|
|
|
2/18/2025
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
10.30
|
51,900
|
|
|
2/17/2025
|
+0.10 / +0.97%
|
10.00
|
10.70
|
10.00
|
10.40
|
10.50
|
10.40
|
144,400
|
|
|
2/14/2025
|
+0.10 / +1.01%
|
10.40
|
10.70
|
10.00
|
10.00
|
10.30
|
10.00
|
109,100
|
|
|
2/13/2025
|
+0.70 / +7.45%
|
9.40
|
10.50
|
9.40
|
10.10
|
9.90
|
10.10
|
96,000
|
|
|
2/12/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
6,300
|
|
|
2/11/2025
|
+0.30 / +3.30%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
9.40
|
27,700
|
|
|
2/10/2025
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.10
|
9.20
|
12,300
|
|
|
2/7/2025
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
9.20
|
12,100
|
|
|
2/6/2025
|
+0.10 / +1.11%
|
8.50
|
9.20
|
8.50
|
9.10
|
9.10
|
9.10
|
9,700
|
|
|
2/5/2025
|
+0.20 / +2.27%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
9,800
|
|
|
2/4/2025
|
+0.10 / +1.15%
|
8.60
|
9.20
|
8.60
|
8.80
|
8.80
|
8.80
|
14,000
|
|
|
2/3/2025
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.70
|
8.80
|
39,700
|
|
|
1/24/2025
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.80
|
8.70
|
10,200
|
|
|
1/23/2025
|
+0.10 / +1.18%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
10,800
|
|
|
1/22/2025
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.50
|
8.70
|
2,100
|
|
|
1/21/2025
|
+0.10 / +1.18%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
5,300
|
|
|
1/20/2025
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.00
|
8.80
|
8.50
|
8.80
|
11,200
|
|
|