|
|
Closing price on 5/7/2026
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
68,300 |
| Split-adjusted Price |
13.00 |
|
|
DHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2026
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.60
|
12.50
|
49,200
|
|
|
4/13/2026
|
+0.10 / +0.78%
|
13.20
|
13.30
|
12.70
|
13.00
|
12.90
|
13.00
|
16,800
|
|
|
4/10/2026
|
+0.50 / +4.13%
|
12.30
|
13.30
|
12.10
|
12.60
|
12.90
|
12.60
|
44,800
|
|
|
4/9/2026
|
-0.40 / -3.20%
|
12.50
|
12.70
|
11.80
|
12.10
|
12.10
|
12.10
|
20,600
|
|
|
4/8/2026
|
+1.10 / +9.40%
|
12.60
|
12.90
|
11.40
|
12.80
|
12.50
|
12.80
|
193,200
|
|
|
4/7/2026
|
-0.70 / -5.93%
|
11.80
|
12.00
|
11.10
|
11.10
|
11.70
|
11.10
|
32,000
|
|
|
4/6/2026
|
-0.50 / -4.13%
|
12.10
|
12.20
|
11.40
|
11.60
|
11.80
|
11.60
|
34,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|