|
Closing price on 4/3/2026
|
|
| Open |
12.20 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
23,300 |
| Split-adjusted Price |
12.00 |
There is no data on 4/6/2026. Display data on 4/3/2026 instead.
|
|
DHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.20 / -1.64%
|
12.20
|
12.60
|
12.00
|
12.00
|
12.10
|
12.00
|
23,300
|
|
|
4/2/2026
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.00
|
12.50
|
12.20
|
12.50
|
74,200
|
|
|
4/1/2026
|
-0.70 / -5.34%
|
12.80
|
13.10
|
12.10
|
12.40
|
12.60
|
12.40
|
95,900
|
|
|
3/31/2026
|
-0.70 / -5.22%
|
13.80
|
13.80
|
12.00
|
12.70
|
13.10
|
12.70
|
76,000
|
|
|
3/30/2026
|
-0.20 / -1.45%
|
13.10
|
13.80
|
13.10
|
13.60
|
13.40
|
13.60
|
90,900
|
|
|
3/27/2026
|
+0.10 / +0.75%
|
13.50
|
14.40
|
13.30
|
13.40
|
13.80
|
13.40
|
272,700
|
|
|
3/26/2026
|
+1.40 / +11.38%
|
12.50
|
13.90
|
12.20
|
13.70
|
13.30
|
13.70
|
143,900
|
|
|
3/25/2026
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.00
|
12.70
|
12.30
|
12.70
|
58,400
|
|
|
3/24/2026
|
+0.20 / +1.59%
|
12.80
|
13.50
|
12.60
|
12.80
|
12.80
|
12.80
|
47,000
|
|
|
3/23/2026
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.60
|
12.50
|
91,300
|
|
|
3/20/2026
|
-0.10 / -0.76%
|
13.10
|
14.00
|
12.00
|
13.00
|
12.90
|
13.00
|
107,700
|
|
|
3/19/2026
|
+0.70 / +5.69%
|
13.30
|
13.80
|
12.50
|
13.00
|
13.10
|
13.00
|
125,800
|
|
|
3/18/2026
|
+1.60 / +14.16%
|
11.50
|
12.90
|
11.00
|
12.90
|
12.30
|
12.90
|
235,300
|
|
|
3/17/2026
|
-1.90 / -14.62%
|
11.50
|
12.50
|
11.10
|
11.10
|
11.30
|
11.10
|
161,100
|
|
|
3/16/2026
|
+1.10 / +9.48%
|
13.30
|
13.30
|
11.00
|
12.70
|
13.00
|
12.70
|
335,000
|
|
|
3/13/2026
|
+1.50 / +14.85%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
11.60
|
293,700
|
|
|
3/12/2026
|
+1.30 / +14.13%
|
9.40
|
10.50
|
9.00
|
10.50
|
10.10
|
10.50
|
150,800
|
|
|
3/11/2026
|
+0.10 / +1.09%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.20
|
9.30
|
18,000
|
|
|
3/10/2026
|
-0.20 / -2.15%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.20
|
9.10
|
12,600
|
|
|
3/9/2026
|
+0.20 / +2.22%
|
9.10
|
9.50
|
8.90
|
9.20
|
9.30
|
9.20
|
74,300
|
|
|
3/6/2026
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
22,600
|
|
|
3/5/2026
|
-0.20 / -2.13%
|
9.30
|
9.40
|
8.60
|
9.20
|
9.10
|
9.20
|
4,200
|
|
|
3/4/2026
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.00
|
9.30
|
9.40
|
9.30
|
52,400
|
|
|
3/3/2026
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.30
|
9.20
|
19,400
|
|
|
3/2/2026
|
+0.50 / +5.81%
|
8.60
|
9.40
|
8.60
|
9.10
|
9.20
|
9.10
|
37,900
|
|
|
2/27/2026
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
5,200
|
|
|
2/26/2026
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
4,500
|
|
|
2/25/2026
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|
2/24/2026
|
-0.10 / -1.19%
|
8.40
|
8.80
|
8.30
|
8.30
|
8.40
|
8.30
|
6,300
|
|
|
2/23/2026
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
4,300
|
|
|