|
|
Closing price on 5/29/2026
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.20 |
| Volume |
9,800 |
| Split-adjusted Price |
11.20 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
DHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
-0.70 / -5.88%
|
12.10
|
12.10
|
11.20
|
11.20
|
11.30
|
11.20
|
9,800
|
|
|
5/28/2026
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
5/27/2026
|
+0.40 / +3.57%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.60
|
11.60
|
2,200
|
|
|
5/26/2026
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.20
|
11.40
|
11,600
|
|
|
5/25/2026
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
11.10
|
23,100
|
|
|
5/22/2026
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.30
|
11.30
|
27,800
|
|
|
5/21/2026
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.50
|
11.40
|
20,500
|
|
|
5/20/2026
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.40
|
11.70
|
11.50
|
11.70
|
27,700
|
|
|
5/19/2026
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.80
|
11.90
|
33,900
|
|
|
5/18/2026
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
12.00
|
14,100
|
|
|
5/15/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.00
|
12.00
|
23,500
|
|
|
5/14/2026
|
+0.30 / +2.48%
|
12.50
|
12.50
|
11.80
|
12.40
|
12.00
|
12.40
|
86,300
|
|
|
5/13/2026
|
-0.50 / -3.91%
|
12.80
|
12.90
|
12.00
|
12.30
|
12.10
|
12.30
|
173,900
|
|
|
5/12/2026
|
-0.20 / -1.55%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.80
|
12.70
|
104,000
|
|
|
5/11/2026
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.90
|
13.00
|
15,000
|
|
|
5/8/2026
|
0.00 / 0.00%
|
13.10
|
13.10
|
11.60
|
13.10
|
12.90
|
13.10
|
56,700
|
|
|
5/7/2026
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.10
|
13.00
|
68,300
|
|
|
5/6/2026
|
-0.10 / -0.76%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.10
|
13.10
|
28,500
|
|
|
5/5/2026
|
+0.20 / +1.52%
|
13.30
|
13.50
|
12.90
|
13.40
|
13.20
|
13.40
|
17,800
|
|
|
5/4/2026
|
-0.10 / -0.76%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.20
|
13.10
|
21,900
|
|
|
4/29/2026
|
+0.50 / +3.85%
|
13.00
|
13.70
|
13.00
|
13.50
|
13.20
|
13.50
|
51,200
|
|
|
4/28/2026
|
-1.00 / -7.14%
|
13.50
|
13.50
|
12.80
|
13.00
|
13.00
|
13.00
|
54,900
|
|
|
4/24/2026
|
-1.10 / -7.48%
|
14.80
|
14.90
|
13.30
|
13.60
|
14.00
|
13.60
|
89,900
|
|
|
4/23/2026
|
-1.20 / -7.45%
|
15.50
|
15.50
|
14.10
|
14.90
|
14.70
|
14.90
|
123,000
|
|
|
4/22/2026
|
+0.60 / +4.08%
|
16.90
|
16.90
|
15.00
|
15.30
|
16.10
|
15.30
|
201,900
|
|
|
4/21/2026
|
+1.90 / +14.84%
|
13.50
|
14.70
|
13.50
|
14.70
|
14.70
|
14.70
|
142,500
|
|
|
4/20/2026
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.80
|
12.70
|
4,700
|
|
|
4/17/2026
|
+0.30 / +2.34%
|
12.70
|
13.30
|
12.60
|
13.10
|
13.00
|
13.10
|
52,800
|
|
|
4/16/2026
|
+0.40 / +3.20%
|
12.70
|
13.00
|
12.50
|
12.90
|
12.80
|
12.90
|
11,000
|
|
|
4/15/2026
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.50
|
12.40
|
3,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|