|
|
Closing price on 6/21/2024
|
|
| Open |
9.80 |
| High |
10.90 |
| Low |
9.80 |
| Volume |
98,200 |
| Split-adjusted Price |
10.60 |
|
|
DHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
+0.80 / +8.16%
|
9.80
|
10.90
|
9.80
|
10.60
|
10.50
|
10.60
|
98,200
|
|
|
6/20/2024
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.80
|
9.90
|
32,700
|
|
|
6/19/2024
|
+0.70 / +7.53%
|
9.30
|
10.10
|
9.30
|
10.00
|
9.80
|
10.00
|
23,300
|
|
|
6/18/2024
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.10
|
9.60
|
9.30
|
9.60
|
82,600
|
|
|
6/17/2024
|
-0.20 / -2.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
10,100
|
|
|
6/14/2024
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
9.50
|
30,200
|
|
|
6/13/2024
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.80
|
9.70
|
14,900
|
|
|
6/12/2024
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.90
|
10.00
|
12,800
|
|
|
6/11/2024
|
-0.20 / -1.94%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.00
|
10.10
|
44,300
|
|
|
6/10/2024
|
-0.90 / -8.04%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
10.30
|
36,200
|
|
|
6/7/2024
|
0.00 / 0.00%
|
10.40
|
11.50
|
10.10
|
10.50
|
11.20
|
10.50
|
381,900
|
|
|
6/6/2024
|
+0.40 / +4.17%
|
9.80
|
10.90
|
9.80
|
10.00
|
10.50
|
10.00
|
19,600
|
|
|
6/5/2024
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.60
|
9.50
|
18,900
|
|
|
6/4/2024
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
9.80
|
5,500
|
|
|
6/3/2024
|
+0.70 / +7.69%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.70
|
9.80
|
33,600
|
|
|
5/31/2024
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
9.30
|
13,500
|
|
|
5/30/2024
|
-0.10 / -1.10%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
6,500
|
|
|
5/29/2024
|
+0.20 / +2.22%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.10
|
9.20
|
10,100
|
|
|
5/28/2024
|
-0.10 / -1.10%
|
8.90
|
9.30
|
8.60
|
9.00
|
9.00
|
9.00
|
21,100
|
|
|
5/27/2024
|
-0.50 / -5.10%
|
8.80
|
9.80
|
8.80
|
9.30
|
9.10
|
9.30
|
7,600
|
|
|
5/24/2024
|
-0.10 / -1.04%
|
10.10
|
10.10
|
8.70
|
9.50
|
9.80
|
9.50
|
13,700
|
|
|
5/23/2024
|
+0.70 / +7.45%
|
9.30
|
10.10
|
9.20
|
10.10
|
9.60
|
10.10
|
31,200
|
|
|
5/22/2024
|
+0.20 / +2.15%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.40
|
9.50
|
22,400
|
|
|
5/21/2024
|
+0.40 / +4.44%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.30
|
9.40
|
9,900
|
|
|
5/20/2024
|
-0.10 / -1.10%
|
9.10
|
9.70
|
9.00
|
9.00
|
9.00
|
9.00
|
8,500
|
|
|
5/17/2024
|
+0.30 / +3.37%
|
8.90
|
9.50
|
8.90
|
9.20
|
9.10
|
9.20
|
9,600
|
|
|
5/16/2024
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
8.90
|
4,900
|
|
|
5/15/2024
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.60
|
8.70
|
13,500
|
|
|
5/14/2024
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
24,100
|
|
|
5/13/2024
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.50
|
8.40
|
35,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|