Dhb Capital Corp Cl A (NQ: DHBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2021 | 9.770 | 9.770 | 9.770 | 0 | +0.08(+0.83%) | |
| Jun 28, 2021 | 9.710 | 9.710 | 9.600 | 9.690 | 21,309 | -0.01(-0.10%) |
| Jun 25, 2021 | 9.730 | 9.730 | 9.700 | 9.700 | 3,400 | -0.01(-0.10%) |
| Jun 22, 2021 | 9.710 | 9.710 | 9.710 | 0 | +0.00(+0.00%) | |
| Jun 14, 2021 | 9.710 | 9.710 | 9.710 | 0 | +0.00(+0.00%) | |
| Jun 11, 2021 | 9.720 | 9.720 | 9.710 | 9.710 | 140,151 | +0.01(+0.10%) |
| Jun 10, 2021 | 9.774 | 9.774 | 9.700 | 9.700 | 36,022 | -0.07(-0.72%) |
| Jun 09, 2021 | 9.800 | 9.807 | 9.770 | 9.770 | 1,738 | -0.01(-0.05%) |
| Jun 08, 2021 | 9.775 | 9.775 | 9.775 | 9.775 | 2,374 | +0.00(+0.00%) |
| Jun 07, 2021 | 9.775 | 9.775 | 9.775 | 9.775 | 220 | +0.09(+0.88%) |
| Jun 02, 2021 | 9.690 | 9.690 | 9.690 | 0 | -0.01(-0.10%) | |
| Jun 01, 2021 | 9.700 | 9.710 | 9.680 | 9.700 | 4,922 | +0.01(+0.10%) |
| May 28, 2021 | 9.730 | 9.730 | 9.690 | 9.690 | 7,911 | -0.05(-0.51%) |
| May 27, 2021 | 9.750 | 9.750 | 9.700 | 9.740 | 3,215 | -0.01(-0.06%) |
| May 26, 2021 | 9.720 | 9.760 | 9.610 | 9.746 | 5,350 | -0.00(-0.05%) |
| May 25, 2021 | 9.730 | 9.750 | 9.730 | 9.750 | 986 | -0.00(-0.02%) |
| May 21, 2021 | 9.752 | 9.752 | 9.752 | 0 | +0.00(+0.02%) | |
| May 20, 2021 | 9.720 | 9.750 | 9.720 | 9.750 | 1,220 | +0.03(+0.31%) |
| May 18, 2021 | 9.720 | 9.720 | 9.720 | 0 | -0.14(-1.42%) | |
| May 17, 2021 | 9.760 | 9.860 | 9.760 | 9.860 | 510 | +0.10(+1.02%) |
| May 14, 2021 | 9.720 | 9.760 | 9.720 | 9.760 | 2,166 | +0.03(+0.31%) |
| May 13, 2021 | 9.730 | 9.730 | 9.710 | 9.730 | 2,451 | +0.00(+0.00%) |
| May 12, 2021 | 9.730 | 9.730 | 9.720 | 9.730 | 8,579 | +0.00(+0.00%) |
| May 11, 2021 | 9.730 | 9.730 | 9.724 | 9.730 | 14,232 | +0.00(+0.00%) |
| May 10, 2021 | 9.730 | 9.730 | 9.730 | 9.730 | 1,009 | -0.02(-0.21%) |
| May 07, 2021 | 9.950 | 9.950 | 9.750 | 9.750 | 368 | -0.01(-0.10%) |
| May 06, 2021 | 9.700 | 9.760 | 9.700 | 9.760 | 5,045 | +0.06(+0.62%) |
| May 05, 2021 | 9.710 | 9.720 | 9.700 | 9.700 | 6,015 | -0.02(-0.21%) |
| May 04, 2021 | 9.710 | 9.750 | 9.710 | 9.720 | 5,156 | +0.00(+0.00%) |
| May 03, 2021 | 9.720 | 9.760 | 9.720 | 9.720 | 6,332 | +0.00(+0.00%) |
| Apr 30, 2021 | 9.730 | 9.730 | 9.720 | 9.720 | 4,000 | -0.02(-0.21%) |
| Apr 29, 2021 | 9.740 | 9.990 | 9.730 | 9.740 | 19,687 | -0.02(-0.20%) |
| Apr 28, 2021 | 9.730 | 10.05 | 9.730 | 9.760 | 7,324 | +0.03(+0.31%) |
| Apr 27, 2021 | 9.770 | 9.770 | 9.730 | 9.730 | 270 | +0.01(+0.10%) |
| Apr 26, 2021 | 9.740 | 9.750 | 9.720 | 9.720 | 1,500 | +0.02(+0.21%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
