Definitive Healthcare Corp Cl A (NQ: DH )

5.440 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.500 5.909 5.350 5.440 304,147 +0.01(+0.18%)
Jul 11, 2024 5.210 5.450 5.095 5.430 400,721 +0.34(+6.68%)
Jul 10, 2024 5.340 5.439 5.050 5.090 347,937 -0.20(-3.78%)
Jul 09, 2024 5.290 5.315 5.215 5.290 321,685 -0.07(-1.31%)
Jul 08, 2024 5.390 5.480 5.310 5.360 247,639 +0.02(+0.37%)
Jul 05, 2024 5.330 5.370 5.255 5.340 281,081 -0.01(-0.19%)
Jul 03, 2024 5.450 5.500 5.340 5.350 144,979 -0.08(-1.47%)
Jul 02, 2024 5.350 5.440 5.270 5.430 306,481 +0.06(+1.12%)
Jul 01, 2024 5.460 5.480 5.240 5.370 527,704 -0.09(-1.65%)
Jun 28, 2024 5.360 5.470 5.239 5.460 1,988,804 +0.16(+3.02%)
Jun 27, 2024 5.300 5.320 5.200 5.300 347,598 +0.00(+0.00%)
Jun 26, 2024 5.210 5.390 5.090 5.300 618,725 +0.15(+2.91%)
Jun 25, 2024 5.360 5.360 5.120 5.150 505,110 -0.21(-3.92%)
Jun 24, 2024 5.460 5.550 5.360 5.360 350,459 -0.12(-2.19%)
Jun 21, 2024 5.450 5.510 5.330 5.480 792,308 +0.04(+0.74%)
Jun 20, 2024 5.510 5.560 5.400 5.440 396,953 -0.10(-1.81%)
Jun 18, 2024 5.540 5.570 5.460 5.540 581,849 -0.03(-0.54%)
Jun 17, 2024 5.610 5.660 5.485 5.570 514,824 -0.05(-0.89%)
Jun 14, 2024 5.670 5.710 5.410 5.620 909,727 -0.12(-2.09%)
Jun 13, 2024 6.010 6.080 5.665 5.740 675,619 -0.26(-4.33%)
Jun 12, 2024 6.040 6.265 5.930 6.000 961,464 +0.05(+0.84%)
Jun 11, 2024 5.790 6.030 5.775 5.950 979,884 +0.10(+1.71%)
Jun 10, 2024 5.550 5.890 5.525 5.850 876,444 +0.26(+4.65%)
Jun 07, 2024 5.630 5.885 5.510 5.590 1,795,028 -0.07(-1.24%)
Jun 06, 2024 5.360 5.680 5.350 5.660 4,171,180 +0.29(+5.40%)
Jun 05, 2024 5.250 5.415 5.170 5.370 730,988 +0.17(+3.27%)
Jun 04, 2024 5.160 5.255 5.070 5.200 608,365 -0.04(-0.76%)
Jun 03, 2024 5.360 5.430 5.205 5.240 951,779 -0.08(-1.50%)
May 31, 2024 5.330 5.370 5.230 5.320 873,683 +0.02(+0.38%)
May 30, 2024 5.340 5.435 5.210 5.300 1,018,115 +0.00(+0.00%)
May 29, 2024 5.390 5.435 5.150 5.300 1,117,947 -0.17(-3.11%)
May 28, 2024 5.620 5.700 5.440 5.470 791,457 -0.15(-2.67%)
May 24, 2024 5.640 5.755 5.565 5.620 485,404 +0.03(+0.54%)
May 23, 2024 5.680 5.680 5.510 5.590 620,461 -0.07(-1.24%)
May 22, 2024 5.640 5.799 5.620 5.660 967,147 +0.01(+0.18%)
May 21, 2024 5.640 5.820 5.620 5.650 916,494 -0.02(-0.35%)
May 20, 2024 5.490 5.720 5.460 5.670 906,572 +0.17(+3.09%)
May 17, 2024 5.530 5.540 5.435 5.500 690,582 +0.00(+0.00%)
May 16, 2024 5.650 5.650 5.430 5.500 680,868 -0.07(-1.26%)
May 15, 2024 5.540 5.645 5.350 5.570 2,015,513 +0.12(+2.20%)
May 14, 2024 5.500 5.700 5.430 5.450 937,465 +0.02(+0.37%)
May 13, 2024 5.380 5.660 5.350 5.430 1,002,071 +0.11(+2.07%)
May 10, 2024 5.200 5.372 4.930 5.320 3,144,847 +0.15(+2.90%)
May 09, 2024 5.330 5.440 5.030 5.170 3,323,525 -0.18(-3.36%)
May 08, 2024 4.560 5.355 4.380 5.350 5,267,787 -1.90(-26.21%)
May 07, 2024 7.340 7.471 7.220 7.250 481,702 -0.09(-1.23%)
May 06, 2024 7.100 7.360 7.025 7.340 389,580 +0.31(+4.41%)
May 03, 2024 7.170 7.200 6.970 7.030 288,422 +0.04(+0.57%)
May 02, 2024 7.050 7.070 6.870 6.990 312,479 +0.02(+0.29%)
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.