|
Closing price on 4/23/2025
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
1,600 |
| Split-adjusted Price |
8.50 |
There is no data on 4/24/2025. Display data on 4/23/2025 instead.
|
|
DHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
+0.20 / +2.41%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
1,600
|
|
|
4/22/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.10
|
8.40
|
8.30
|
8.40
|
11,600
|
|
|
4/21/2025
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.40
|
8.60
|
6,200
|
|
|
4/18/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.30
|
8.40
|
33,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6,000
|
|
|
4/16/2025
|
-0.20 / -2.33%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
5,600
|
|
|
4/15/2025
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.60
|
8.50
|
5,300
|
|
|
4/14/2025
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.30
|
8.60
|
8.60
|
8.60
|
9,200
|
|
|
4/11/2025
|
+0.80 / +10.13%
|
8.00
|
9.00
|
8.00
|
8.70
|
8.50
|
8.70
|
23,000
|
|
|
4/10/2025
|
+1.00 / +14.49%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
8,900
|
|
|
4/9/2025
|
-0.30 / -4.05%
|
7.30
|
7.30
|
6.30
|
7.10
|
6.90
|
7.10
|
40,600
|
|
|
4/8/2025
|
-0.50 / -6.41%
|
7.80
|
7.80
|
7.10
|
7.30
|
7.40
|
7.30
|
20,100
|
|
|
4/4/2025
|
-0.20 / -2.35%
|
8.30
|
8.30
|
7.50
|
8.30
|
7.80
|
8.30
|
44,500
|
|
|
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
|
|
|