|
Closing price on 8/19/2024
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
3,400 |
| Split-adjusted Price |
9.20 |
|
|
DHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.10
|
9.20
|
3,400
|
|
|
8/16/2024
|
+0.20 / +2.20%
|
8.70
|
9.30
|
8.60
|
9.30
|
9.10
|
9.30
|
22,000
|
|
|
8/15/2024
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.10
|
8.90
|
5,800
|
|
|
8/14/2024
|
+0.20 / +2.25%
|
9.10
|
9.10
|
8.60
|
9.10
|
9.00
|
9.10
|
5,100
|
|
|
8/13/2024
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.90
|
9.10
|
11,500
|
|
|
8/12/2024
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4,700
|
|
|
8/9/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
3,300
|
|
|
8/8/2024
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
8,900
|
|
|
8/7/2024
|
-0.30 / -3.26%
|
9.00
|
9.20
|
8.60
|
8.90
|
8.70
|
8.90
|
36,700
|
|
|
8/6/2024
|
-0.10 / -1.10%
|
9.10
|
9.50
|
8.90
|
9.00
|
9.20
|
9.00
|
7,900
|
|
|
8/5/2024
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
9.00
|
34,500
|
|
|
8/2/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.40
|
9.50
|
16,500
|
|
|
8/1/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.50
|
9.70
|
48,200
|
|
|
7/31/2024
|
-0.40 / -4.04%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.70
|
9.50
|
41,700
|
|
|
7/30/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.90
|
9.80
|
15,900
|
|
|
7/29/2024
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.80
|
10.00
|
17,000
|
|
|
7/26/2024
|
+0.30 / +3.13%
|
9.60
|
10.50
|
9.60
|
9.90
|
9.80
|
9.90
|
16,000
|
|
|
7/25/2024
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
22,000
|
|
|
7/24/2024
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.30
|
10.00
|
9.50
|
10.00
|
28,200
|
|
|
7/23/2024
|
-0.60 / -5.94%
|
10.00
|
10.30
|
9.50
|
9.50
|
9.70
|
9.50
|
31,700
|
|
|
7/22/2024
|
-0.50 / -4.76%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.10
|
10.00
|
40,200
|
|
|
7/19/2024
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
23,000
|
|
|
7/18/2024
|
-0.40 / -3.60%
|
10.80
|
11.10
|
10.20
|
10.70
|
10.50
|
10.70
|
29,000
|
|
|
7/17/2024
|
-0.60 / -5.22%
|
11.00
|
11.50
|
10.80
|
10.90
|
11.10
|
10.90
|
59,500
|
|
|
7/16/2024
|
-0.50 / -4.17%
|
11.70
|
12.00
|
11.30
|
11.50
|
11.50
|
11.50
|
44,400
|
|
|
7/15/2024
|
+0.10 / +0.85%
|
12.20
|
12.20
|
11.80
|
11.90
|
12.00
|
11.90
|
23,000
|
|
|
7/12/2024
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.50
|
12.00
|
11.80
|
12.00
|
54,200
|
|
|
7/11/2024
|
-1.60 / -11.59%
|
12.80
|
12.80
|
12.00
|
12.20
|
12.30
|
12.20
|
99,000
|
|
|
7/10/2024
|
+0.40 / +3.15%
|
13.20
|
14.60
|
12.20
|
13.10
|
13.80
|
13.10
|
379,300
|
|
|
7/9/2024
|
+1.60 / +14.29%
|
12.50
|
12.80
|
11.80
|
12.80
|
12.70
|
12.80
|
145,000
|
|
|