|
Closing price on 7/24/2026
|
|
| Open |
11.90 |
| High |
13.20 |
| Low |
11.90 |
| Volume |
492,400 |
| Split-adjusted Price |
13.20 |
|
|
DHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2026
|
+1.70 / +14.78%
|
11.90
|
13.20
|
11.90
|
13.20
|
13.00
|
13.20
|
492,400
|
|
|
7/23/2026
|
-1.20 / -9.45%
|
11.60
|
12.20
|
10.90
|
11.50
|
11.50
|
11.50
|
81,800
|
|
|
7/22/2026
|
+0.70 / +5.98%
|
13.30
|
13.40
|
12.00
|
12.40
|
12.70
|
12.40
|
168,700
|
|
|
7/21/2026
|
+1.50 / +14.71%
|
10.50
|
11.70
|
10.50
|
11.70
|
11.70
|
11.70
|
160,800
|
|
|
7/20/2026
|
-0.20 / -1.92%
|
10.20
|
10.50
|
10.00
|
10.20
|
10.20
|
10.20
|
3,200
|
|
|
7/17/2026
|
+0.40 / +3.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.40
|
10.80
|
1,900
|
|
|
7/16/2026
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
300
|
|
|
7/15/2026
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
300
|
|
|
7/14/2026
|
+0.60 / +5.94%
|
10.10
|
10.80
|
10.10
|
10.70
|
10.40
|
10.70
|
2,500
|
|
|
7/13/2026
|
-0.50 / -4.76%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
10.00
|
4,900
|
|
|
7/10/2026
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
1,700
|
|
|
7/9/2026
|
+0.20 / +1.90%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
2,200
|
|
|
7/8/2026
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
7,500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
7/6/2026
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
2,800
|
|
|
7/3/2026
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.50
|
10.40
|
1,900
|
|
|
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
|
|
|