|
Closing price on 11/5/2026
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
17,200 |
| Split-adjusted Price |
10.60 |
|
|
DHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2026
|
+0.10 / +0.95%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.70
|
10.60
|
17,200
|
|
|
11/4/2026
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.50
|
10.60
|
60,300
|
|
|
11/3/2026
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.40
|
10.30
|
23,900
|
|
|
11/2/2026
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
10.50
|
54,600
|
|
|
10/30/2026
|
-0.40 / -3.54%
|
11.10
|
11.30
|
10.80
|
10.90
|
10.99
|
10.90
|
64,400
|
|
|
10/29/2026
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.30
|
11.20
|
64,000
|
|
|
10/28/2026
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
11.60
|
26,500
|
|
|
10/27/2026
|
-0.10 / -0.85%
|
11.80
|
12.20
|
11.60
|
11.70
|
11.70
|
11.70
|
42,000
|
|
|
10/26/2026
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
11.80
|
47,300
|
|
|
10/23/2026
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.90
|
11.90
|
110,300
|
|
|
10/22/2026
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
12.00
|
11.80
|
90,900
|
|
|
10/21/2026
|
+0.40 / +3.39%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.20
|
12.20
|
221,200
|
|
|
10/20/2026
|
+0.30 / +2.56%
|
11.60
|
12.40
|
11.60
|
12.00
|
11.80
|
12.00
|
146,000
|
|
|
10/19/2026
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.70
|
11.70
|
35,200
|
|
|
10/16/2026
|
-0.40 / -3.36%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.70
|
11.50
|
46,700
|
|
|
10/15/2026
|
-0.20 / -1.65%
|
12.40
|
12.40
|
11.60
|
11.90
|
11.90
|
11.90
|
33,200
|
|
|
10/14/2026
|
+0.70 / +6.03%
|
11.50
|
13.00
|
11.50
|
12.30
|
12.10
|
12.30
|
50,700
|
|
|
10/13/2026
|
-0.80 / -6.50%
|
12.20
|
12.20
|
11.30
|
11.50
|
11.60
|
11.50
|
149,400
|
|
|
10/12/2026
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.30
|
12.20
|
38,100
|
|
|
10/9/2026
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.20
|
12.60
|
12.40
|
12.60
|
74,800
|
|
|
10/8/2026
|
+0.40 / +3.28%
|
12.40
|
13.10
|
12.30
|
12.60
|
12.70
|
12.60
|
136,900
|
|
|
10/7/2026
|
+1.10 / +9.65%
|
11.40
|
12.60
|
11.40
|
12.50
|
12.20
|
12.50
|
128,400
|
|
|
10/6/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.40
|
11.60
|
42,100
|
|
|
10/5/2026
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.60
|
11.50
|
67,900
|
|
|
10/2/2026
|
0.00 / 0.00%
|
12.40
|
12.70
|
11.90
|
11.90
|
12.00
|
11.90
|
62,000
|
|
|
10/1/2026
|
-0.30 / -2.44%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
55,100
|
|
|
9/30/2026
|
-0.20 / -1.63%
|
12.60
|
12.80
|
11.90
|
12.10
|
12.30
|
12.10
|
97,400
|
|
|
9/29/2026
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.30
|
12.50
|
41,300
|
|
|
9/28/2026
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.80
|
12.10
|
12.00
|
12.10
|
37,500
|
|
|
9/25/2026
|
-0.30 / -2.44%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.10
|
12.00
|
94,000
|
|
|