|
Closing price on 4/3/2025
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
115,600 |
| Split-adjusted Price |
8.50 |
|
|
DHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-0.60 / -6.59%
|
8.60
|
9.00
|
8.40
|
8.50
|
8.50
|
8.50
|
115,600
|
|
|
4/2/2025
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
9.00
|
22,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
9.00
|
29,100
|
|
|
3/31/2025
|
-0.20 / -2.15%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
8,300
|
|
|
3/28/2025
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
4,700
|
|
|
3/27/2025
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.20
|
9.40
|
9,400
|
|
|
3/26/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
3,700
|
|
|
3/25/2025
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
3,700
|
|
|
3/24/2025
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
12,100
|
|
|
3/21/2025
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
9.40
|
5,900
|
|
|
3/20/2025
|
+0.40 / +4.30%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.50
|
9.70
|
1,300
|
|
|
3/19/2025
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.30
|
9.40
|
4,500
|
|
|
3/18/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.60
|
23,200
|
|
|
3/17/2025
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
3,600
|
|
|
3/14/2025
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
9,400
|
|
|
3/13/2025
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
13,700
|
|
|
3/12/2025
|
-0.10 / -1.00%
|
9.70
|
10.00
|
8.50
|
9.90
|
9.70
|
9.90
|
30,100
|
|
|
3/11/2025
|
+0.10 / +1.01%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
13,600
|
|
|
3/10/2025
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
6,500
|
|
|
3/7/2025
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.00
|
10.20
|
10.00
|
8,600
|
|
|
3/6/2025
|
-0.20 / -1.96%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.00
|
10.00
|
35,900
|
|
|
3/5/2025
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
6,800
|
|
|
3/4/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.10
|
10.30
|
63,000
|
|
|
3/3/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10,400
|
|
|
2/28/2025
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.30
|
10.40
|
12,800
|
|
|
2/27/2025
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.60
|
10.40
|
16,000
|
|
|
2/26/2025
|
+0.20 / +1.94%
|
10.30
|
10.90
|
10.30
|
10.50
|
10.60
|
10.50
|
79,900
|
|
|
2/25/2025
|
+0.30 / +3.00%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
10.30
|
35,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
46,500
|
|
|
2/21/2025
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
29,600
|
|
|