|
Closing price on 9/18/2026
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
29,700 |
| Split-adjusted Price |
11.70 |
|
|
DHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.70
|
11.70
|
29,700
|
|
|
9/17/2026
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.80
|
11.60
|
56,800
|
|
|
9/16/2026
|
+0.50 / +4.24%
|
12.10
|
12.50
|
11.80
|
12.30
|
12.20
|
12.30
|
100,500
|
|
|
9/15/2026
|
+0.80 / +7.27%
|
11.00
|
12.20
|
10.90
|
11.80
|
11.80
|
11.80
|
172,300
|
|
|
9/14/2026
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.00
|
10.90
|
33,500
|
|
|
9/11/2026
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
38,700
|
|
|
9/10/2026
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
30,300
|
|
|
9/9/2026
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
34,100
|
|
|
9/8/2026
|
+0.30 / +2.73%
|
10.80
|
11.40
|
10.80
|
11.30
|
11.20
|
11.30
|
39,500
|
|
|
9/7/2026
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
11.00
|
56,700
|
|
|
9/4/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
31,300
|
|
|
9/3/2026
|
+0.40 / +3.70%
|
10.90
|
11.50
|
10.80
|
11.20
|
11.20
|
11.20
|
112,600
|
|
|
8/28/2026
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
35,000
|
|
|
8/27/2026
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.80
|
10.90
|
34,100
|
|
|
8/26/2026
|
-0.10 / -0.90%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
38,500
|
|
|
8/25/2026
|
+0.20 / +1.82%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
60,700
|
|
|
8/24/2026
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.00
|
11.20
|
122,800
|
|
|
8/21/2026
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.80
|
11.00
|
50,300
|
|
|
8/20/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
15,700
|
|
|
8/19/2026
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
33,600
|
|
|
8/18/2026
|
+0.40 / +3.77%
|
10.60
|
11.20
|
10.60
|
11.00
|
10.90
|
11.00
|
64,800
|
|
|
8/17/2026
|
-0.50 / -4.55%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.60
|
10.50
|
92,700
|
|
|
8/14/2026
|
-0.40 / -3.54%
|
11.20
|
11.30
|
10.80
|
10.90
|
11.00
|
10.90
|
108,000
|
|
|
8/13/2026
|
-0.40 / -3.45%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.30
|
11.20
|
50,800
|
|
|
8/12/2026
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.30
|
11.60
|
11.60
|
11.60
|
74,600
|
|
|
8/11/2026
|
-0.70 / -5.69%
|
12.40
|
12.40
|
11.50
|
11.60
|
11.70
|
11.60
|
217,400
|
|
|
8/10/2026
|
-0.80 / -6.20%
|
12.40
|
12.70
|
12.00
|
12.10
|
12.30
|
12.10
|
194,800
|
|
|
8/7/2026
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.40
|
12.70
|
12.90
|
12.70
|
112,100
|
|
|
8/6/2026
|
+0.30 / +2.42%
|
12.40
|
13.10
|
12.30
|
12.70
|
12.70
|
12.70
|
158,900
|
|
|
8/5/2026
|
-0.50 / -3.91%
|
12.90
|
13.00
|
12.20
|
12.30
|
12.40
|
12.30
|
106,300
|
|
|