|
Closing price on 7/2/2026
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
9,900 |
| Split-adjusted Price |
10.70 |
|
|
DHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2026
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
9,900
|
|
|
7/1/2026
|
-0.30 / -2.70%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
6,300
|
|
|
6/30/2026
|
+0.90 / +8.74%
|
10.30
|
11.50
|
10.30
|
11.20
|
11.10
|
11.20
|
1,200
|
|
|
6/29/2026
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.30
|
10.40
|
7,300
|
|
|
6/26/2026
|
-0.20 / -1.89%
|
10.40
|
11.50
|
10.40
|
10.40
|
10.48
|
10.40
|
3,100
|
|
|
6/25/2026
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.40
|
10.50
|
10.60
|
10.50
|
1,200
|
|
|
6/24/2026
|
+0.30 / +2.83%
|
10.60
|
11.80
|
10.20
|
10.90
|
10.50
|
10.90
|
2,200
|
|
|
6/23/2026
|
+0.40 / +3.88%
|
10.30
|
11.70
|
10.30
|
10.70
|
10.57
|
10.70
|
3,100
|
|
|
6/22/2026
|
-0.60 / -5.66%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.30
|
10.00
|
11,300
|
|
|
6/19/2026
|
-0.10 / -0.93%
|
10.70
|
11.90
|
10.60
|
10.60
|
10.60
|
10.60
|
6,500
|
|
|
6/18/2026
|
+0.30 / +2.83%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.70
|
10.90
|
35,700
|
|
|
6/17/2026
|
+0.20 / +1.89%
|
10.60
|
11.90
|
10.60
|
10.80
|
10.60
|
10.80
|
10,200
|
|
|
6/16/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,000
|
|
|
6/15/2026
|
+0.10 / +0.96%
|
10.40
|
11.20
|
10.40
|
10.50
|
10.60
|
10.50
|
3,300
|
|
|
6/12/2026
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.40
|
10.50
|
23,700
|
|
|
6/11/2026
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
700
|
|
|
6/10/2026
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
6/9/2026
|
+0.30 / +2.86%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.50
|
10.80
|
700
|
|
|
6/8/2026
|
+0.30 / +2.83%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.50
|
10.90
|
3,200
|
|
|
6/5/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
14,000
|
|
|
6/4/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.60
|
10.80
|
13,400
|
|
|
6/3/2026
|
+0.10 / +0.94%
|
11.20
|
11.20
|
10.40
|
10.70
|
10.80
|
10.70
|
20,200
|
|
|
6/2/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.60
|
10.50
|
35,700
|
|
|
6/1/2026
|
-0.90 / -7.96%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.50
|
10.40
|
28,000
|
|
|
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
|
|
|