|
Closing price on 1/14/2025
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
900 |
| Split-adjusted Price |
8.80 |
|
|
DHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
900
|
|
|
1/13/2025
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
3,600
|
|
|
1/10/2025
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
7,200
|
|
|
1/9/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.00
|
8.90
|
5,900
|
|
|
1/8/2025
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
1,100
|
|
|
1/7/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
8.90
|
5,900
|
|
|
1/6/2025
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
8.80
|
7,300
|
|
|
1/3/2025
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
9,600
|
|
|
1/2/2025
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.90
|
9.10
|
14,000
|
|
|
12/31/2024
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
7,200
|
|
|
12/30/2024
|
+0.10 / +1.10%
|
9.00
|
9.50
|
8.90
|
9.20
|
9.20
|
9.20
|
8,300
|
|
|
12/27/2024
|
+0.10 / +1.05%
|
9.30
|
9.60
|
8.80
|
9.60
|
9.10
|
9.60
|
42,700
|
|
|
12/26/2024
|
-1.40 / -12.96%
|
10.70
|
10.70
|
9.30
|
9.40
|
9.50
|
9.40
|
44,900
|
|
|
12/25/2024
|
+0.90 / +9.18%
|
10.10
|
11.20
|
10.10
|
10.70
|
10.80
|
10.70
|
72,900
|
|
|
12/24/2024
|
+1.30 / +14.77%
|
8.70
|
10.10
|
8.70
|
10.10
|
9.80
|
10.10
|
130,500
|
|
|
12/23/2024
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.80
|
8.90
|
22,000
|
|
|
12/20/2024
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
600
|
|
|
12/19/2024
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
15,000
|
|
|
12/18/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
17,200
|
|
|
12/17/2024
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
8.70
|
10,700
|
|
|
12/16/2024
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
2,600
|
|
|
12/13/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
8.60
|
10,500
|
|
|
12/12/2024
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
17,700
|
|
|
12/11/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
13,600
|
|
|
12/10/2024
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
21,000
|
|
|
12/9/2024
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
13,400
|
|
|
12/6/2024
|
+0.20 / +2.41%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.60
|
8.50
|
5,200
|
|
|
12/5/2024
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.30
|
8.50
|
17,000
|
|
|
12/4/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.40
|
8.60
|
6,300
|
|
|
12/3/2024
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
4,800
|
|
|