Closing price on 6/24/2025
|
|
Open |
9.60 |
High |
9.60 |
Low |
9.40 |
Volume |
3,500 |
Split-adjusted Price |
9.60 |
There is no data on 6/25/2025. Display data on 6/24/2025 instead.
|
|
DHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2025
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
9.60
|
3,500
|
|
6/23/2025
|
+0.30 / +3.26%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.40
|
9.50
|
17,800
|
|
6/20/2025
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
1,800
|
|
6/19/2025
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.10
|
9.30
|
10,400
|
|
6/18/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
10,000
|
|
6/17/2025
|
+0.40 / +4.49%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
14,100
|
|
6/16/2025
|
+0.10 / +1.11%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.90
|
9.10
|
9,000
|
|
6/13/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
6/12/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9,500
|
|
6/11/2025
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
14,100
|
|
6/10/2025
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
9.10
|
6,200
|
|
6/9/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5,300
|
|
6/6/2025
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
8.90
|
11,300
|
|
6/5/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2,400
|
|
6/4/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
9.10
|
7,300
|
|
6/3/2025
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
1,700
|
|
6/2/2025
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.00
|
9.10
|
3,700
|
|
5/30/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
9.10
|
2,400
|
|
5/29/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.10
|
9.20
|
4,200
|
|
5/28/2025
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
9.20
|
21,400
|
|
5/27/2025
|
+0.60 / +6.98%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.10
|
9.20
|
30,900
|
|
5/26/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.60
|
8.90
|
4,000
|
|
5/23/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.60
|
8.90
|
1,600
|
|
5/22/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.60
|
9.00
|
11,200
|
|
5/21/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
8.60
|
9.00
|
300
|
|
5/20/2025
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
8.60
|
9.00
|
4,000
|
|
5/19/2025
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
8.60
|
9.00
|
3,700
|
|
5/16/2025
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
8.60
|
9.10
|
12,900
|
|
5/15/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
8.60
|
9.00
|
5,400
|
|
5/14/2025
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.60
|
9.10
|
2,900
|
|
|