Below are the 339 trading days of historical prices for DH.
# | Exchange | Symbol | Date | Open | High | Low | Close | 339 | NASDAQ | DH | Thu, Jan 19, 2023 | 11.50 | 11.70 | 11.32 | 11.42 | 338 | NASDAQ | DH | Wed, Jan 18, 2023 | 12.67 | 12.69 | 11.45 | 11.59 | 337 | NASDAQ | DH | Tue, Jan 17, 2023 | 12.35 | 12.88 | 12.13 | 12.54 | 336 | NASDAQ | DH | Fri, Jan 13, 2023 | 11.80 | 12.42 | 11.80 | 12.40 | 335 | NASDAQ | DH | Thu, Jan 12, 2023 | 12.48 | 12.89 | 11.85 | 11.98 | 334 | NASDAQ | DH | Wed, Jan 11, 2023 | 12.13 | 12.48 | 12.03 | 12.43 | 333 | NASDAQ | DH | Tue, Jan 10, 2023 | 11.46 | 12.19 | 11.24 | 12.02 | 332 | NASDAQ | DH | Mon, Jan 9, 2023 | 10.59 | 11.56 | 10.46 | 11.53 | 331 | NASDAQ | DH | Fri, Jan 6, 2023 | 10.52 | 10.63 | 9.75 | 10.41 | 330 | NASDAQ | DH | Thu, Jan 5, 2023 | 11.27 | 11.27 | 10.48 | 10.59 | 329 | NASDAQ | DH | Wed, Jan 4, 2023 | 11.36 | 11.69 | 11.19 | 11.42 | 328 | NASDAQ | DH | Tue, Jan 3, 2023 | 11.30 | 11.78 | 10.94 | 11.20 | 327 | NASDAQ | DH | Fri, Dec 30, 2022 | 11.06 | 11.33 | 10.77 | 10.99 | 326 | NASDAQ | DH | Thu, Dec 29, 2022 | 11.18 | 11.52 | 10.70 | 11.16 | 325 | NASDAQ | DH | Wed, Dec 28, 2022 | 11.17 | 11.17 | 10.82 | 10.97 | 324 | NASDAQ | DH | Tue, Dec 27, 2022 | 11.43 | 11.53 | 10.99 | 11.18 | 323 | NASDAQ | DH | Fri, Dec 23, 2022 | 11.73 | 11.82 | 11.37 | 11.43 | 322 | NASDAQ | DH | Thu, Dec 22, 2022 | 11.72 | 11.78 | 11.49 | 11.76 | 321 | NASDAQ | DH | Wed, Dec 21, 2022 | 11.80 | 12.25 | 11.67 | 11.84 | 320 | NASDAQ | DH | Tue, Dec 20, 2022 | 11.31 | 11.85 | 11.03 | 11.69 | 319 | NASDAQ | DH | Mon, Dec 19, 2022 | 11.85 | 11.85 | 11.24 | 11.42 | 318 | NASDAQ | DH | Fri, Dec 16, 2022 | 11.71 | 11.94 | 11.25 | 11.70 | 317 | NASDAQ | DH | Thu, Dec 15, 2022 | 12.18 | 12.52 | 11.71 | 11.94 | 316 | NASDAQ | DH | Wed, Dec 14, 2022 | 12.05 | 12.39 | 11.66 | 12.28 | 315 | NASDAQ | DH | Tue, Dec 13, 2022 | 12.66 | 13.10 | 11.87 | 11.96 | 314 | NASDAQ | DH | Mon, Dec 12, 2022 | 12.59 | 12.95 | 11.99 | 12.01 | 313 | NASDAQ | DH | Fri, Dec 9, 2022 | 12.42 | 13.01 | 12.13 | 12.52 | 312 | NASDAQ | DH | Thu, Dec 8, 2022 | 12.36 | 12.96 | 12.14 | 12.58 | 311 | NASDAQ | DH | Wed, Dec 7, 2022 | 11.65 | 12.50 | 11.46 | 12.36 | 310 | NASDAQ | DH | Tue, Dec 6, 2022 | 12.25 | 12.25 | 11.35 | 11.65 | 309 | NASDAQ | DH | Mon, Dec 5, 2022 | 12.24 | 12.33 | 11.84 | 12.25 | 308 | NASDAQ | DH | Fri, Dec 2, 2022 | 11.77 | 12.59 | 11.65 | 12.45 | 307 | NASDAQ | DH | Thu, Dec 1, 2022 | 11.51 | 12.09 | 11.50 | 12.00 | 306 | NASDAQ | DH | Wed, Nov 30, 2022 | 10.75 | 11.38 | 10.46 | 11.37 | 305 | NASDAQ | DH | Tue, Nov 29, 2022 | 10.71 | 10.86 | 10.43 | 10.69 | 304 | NASDAQ | DH | Mon, Nov 28, 2022 | 10.95 | 11.18 | 10.75 | 10.77 | 303 | NASDAQ | DH | Fri, Nov 25, 2022 | 11.01 | 11.13 | 10.77 | 11.10 | 302 | NASDAQ | DH | Wed, Nov 23, 2022 | 10.71 | 10.97 | 10.56 | 10.97 | 301 | NASDAQ | DH | Tue, Nov 22, 2022 | 10.67 | 10.91 | 10.42 | 10.72 | 300 | NASDAQ | DH | Mon, Nov 21, 2022 | 10.69 | 10.74 | 10.27 | 10.57 | 299 | NASDAQ | DH | Fri, Nov 18, 2022 | 11.24 | 11.67 | 10.73 | 10.80 | 298 | NASDAQ | DH | Thu, Nov 17, 2022 | 10.78 | 10.95 | 10.51 | 10.87 | 297 | NASDAQ | DH | Wed, Nov 16, 2022 | 11.64 | 11.64 | 10.78 | 11.02 | 296 | NASDAQ | DH | Tue, Nov 15, 2022 | 11.76 | 11.98 | 11.39 | 11.64 | 295 | NASDAQ | DH | Mon, Nov 14, 2022 | 12.02 | 12.07 | 10.79 | 11.34 | 294 | NASDAQ | DH | Fri, Nov 11, 2022 | 11.44 | 12.19 | 11.35 | 11.92 | 293 | NASDAQ | DH | Thu, Nov 10, 2022 | 11.16 | 11.83 | 11.04 | 11.49 | 292 | NASDAQ | DH | Wed, Nov 9, 2022 | 10.05 | 10.26 | 9.53 | 10.14 | 291 | NASDAQ | DH | Tue, Nov 8, 2022 | 11.37 | 11.43 | 10.15 | 10.23 | 290 | NASDAQ | DH | Mon, Nov 7, 2022 | 11.30 | 11.86 | 10.89 | 11.50 | 289 | NASDAQ | DH | Fri, Nov 4, 2022 | 12.00 | 12.29 | 10.09 | 10.92 | 288 | NASDAQ | DH | Thu, Nov 3, 2022 | 14.42 | 14.42 | 13.46 | 13.83 | 287 | NASDAQ | DH | Wed, Nov 2, 2022 | 15.67 | 15.67 | 14.42 | 14.56 | 286 | NASDAQ | DH | Tue, Nov 1, 2022 | 16.02 | 16.14 | 15.42 | 15.66 | 285 | NASDAQ | DH | Mon, Oct 31, 2022 | 15.62 | 15.92 | 15.35 | 15.78 | 284 | NASDAQ | DH | Fri, Oct 28, 2022 | 15.30 | 16.10 | 15.22 | 15.74 | 283 | NASDAQ | DH | Thu, Oct 27, 2022 | 15.86 | 15.92 | 15.30 | 15.52 | 282 | NASDAQ | DH | Wed, Oct 26, 2022 | 15.88 | 16.41 | 15.49 | 15.69 | 281 | NASDAQ | DH | Tue, Oct 25, 2022 | 15.08 | 16.22 | 15.08 | 16.00 | 280 | NASDAQ | DH | Mon, Oct 24, 2022 | 14.43 | 15.19 | 14.13 | 15.05 | 279 | NASDAQ | DH | Fri, Oct 21, 2022 | 14.49 | 14.63 | 13.91 | 14.28 | 278 | NASDAQ | DH | Thu, Oct 20, 2022 | 14.44 | 15.02 | 14.20 | 14.50 | 277 | NASDAQ | DH | Wed, Oct 19, 2022 | 15.34 | 15.34 | 14.34 | 14.43 | 276 | NASDAQ | DH | Tue, Oct 18, 2022 | 15.30 | 15.98 | 15.19 | 15.50 | 275 | NASDAQ | DH | Mon, Oct 17, 2022 | 15.12 | 15.92 | 14.68 | 14.88 | 274 | NASDAQ | DH | Fri, Oct 14, 2022 | 14.66 | 14.93 | 14.35 | 14.75 | 273 | NASDAQ | DH | Thu, Oct 13, 2022 | 13.43 | 14.96 | 13.00 | 14.44 | 272 | NASDAQ | DH | Wed, Oct 12, 2022 | 14.22 | 14.50 | 13.53 | 13.88 | 271 | NASDAQ | DH | Tue, Oct 11, 2022 | 14.07 | 14.57 | 13.81 | 14.30 | 270 | NASDAQ | DH | Mon, Oct 10, 2022 | 14.75 | 15.04 | 13.57 | 14.24 | 269 | NASDAQ | DH | Fri, Oct 7, 2022 | 15.92 | 15.92 | 14.77 | 14.82 | 268 | NASDAQ | DH | Thu, Oct 6, 2022 | 16.46 | 16.70 | 15.72 | 16.09 | 267 | NASDAQ | DH | Wed, Oct 5, 2022 | 16.59 | 16.71 | 15.82 | 16.45 | 266 | NASDAQ | DH | Tue, Oct 4, 2022 | 16.68 | 17.39 | 16.62 | 17.01 | 265 | NASDAQ | DH | Mon, Oct 3, 2022 | 15.63 | 16.35 | 15.53 | 16.28 | 264 | NASDAQ | DH | Fri, Sep 30, 2022 | 16.59 | 17.01 | 15.54 | 15.54 | 263 | NASDAQ | DH | Thu, Sep 29, 2022 | 16.51 | 16.70 | 15.90 | 16.58 | 262 | NASDAQ | DH | Wed, Sep 28, 2022 | 16.60 | 17.17 | 16.43 | 16.81 | 261 | NASDAQ | DH | Tue, Sep 27, 2022 | 16.44 | 17.11 | 16.44 | 16.60 | 260 | NASDAQ | DH | Mon, Sep 26, 2022 | 16.74 | 17.36 | 16.20 | 16.24 | 259 | NASDAQ | DH | Fri, Sep 23, 2022 | 16.52 | 16.99 | 16.21 | 16.77 | 258 | NASDAQ | DH | Thu, Sep 22, 2022 | 16.63 | 16.95 | 16.11 | 16.72 | 257 | NASDAQ | DH | Wed, Sep 21, 2022 | 16.90 | 17.53 | 16.58 | 16.92 | 256 | NASDAQ | DH | Tue, Sep 20, 2022 | 17.34 | 17.34 | 16.73 | 16.78 | 255 | NASDAQ | DH | Mon, Sep 19, 2022 | 18.11 | 18.49 | 17.33 | 17.55 | 254 | NASDAQ | DH | Fri, Sep 16, 2022 | 19.25 | 19.27 | 18.19 | 18.27 | 253 | NASDAQ | DH | Thu, Sep 15, 2022 | 19.33 | 20.14 | 19.27 | 19.38 | 252 | NASDAQ | DH | Wed, Sep 14, 2022 | 19.77 | 20.10 | 19.37 | 19.45 | 251 | NASDAQ | DH | Tue, Sep 13, 2022 | 19.76 | 20.47 | 19.39 | 19.76 | 250 | NASDAQ | DH | Mon, Sep 12, 2022 | 20.37 | 20.85 | 20.28 | 20.59 | 249 | NASDAQ | DH | Fri, Sep 9, 2022 | 21.28 | 21.86 | 20.44 | 20.45 | 248 | NASDAQ | DH | Thu, Sep 8, 2022 | 20.19 | 21.26 | 20.06 | 21.09 | 247 | NASDAQ | DH | Wed, Sep 7, 2022 | 19.40 | 20.52 | 19.21 | 20.43 | 246 | NASDAQ | DH | Tue, Sep 6, 2022 | 19.37 | 19.77 | 18.74 | 19.40 | 245 | NASDAQ | DH | Fri, Sep 2, 2022 | 19.52 | 19.85 | 18.82 | 18.84 | 244 | NASDAQ | DH | Thu, Sep 1, 2022 | 19.75 | 19.75 | 18.51 | 19.28 | 243 | NASDAQ | DH | Wed, Aug 31, 2022 | 20.33 | 20.94 | 19.82 | 20.08 | 242 | NASDAQ | DH | Tue, Aug 30, 2022 | 19.86 | 20.39 | 19.64 | 19.97 | 241 | NASDAQ | DH | Mon, Aug 29, 2022 | 19.95 | 20.56 | 19.61 | 19.69 | 240 | NASDAQ | DH | Fri, Aug 26, 2022 | 21.32 | 21.46 | 20.21 | 20.21 | 239 | NASDAQ | DH | Thu, Aug 25, 2022 | 21.65 | 22.15 | 20.90 | 21.49 | 238 | NASDAQ | DH | Wed, Aug 24, 2022 | 20.47 | 21.79 | 20.46 | 21.48 | 237 | NASDAQ | DH | Tue, Aug 23, 2022 | 20.46 | 20.85 | 20.24 | 20.43 | 236 | NASDAQ | DH | Mon, Aug 22, 2022 | 20.68 | 21.03 | 20.20 | 20.39 | 235 | NASDAQ | DH | Fri, Aug 19, 2022 | 21.70 | 21.73 | 20.69 | 20.85 | 234 | NASDAQ | DH | Thu, Aug 18, 2022 | 21.94 | 22.56 | 21.08 | 21.71 | 233 | NASDAQ | DH | Wed, Aug 17, 2022 | 22.11 | 22.62 | 21.88 | 22.12 | 232 | NASDAQ | DH | Tue, Aug 16, 2022 | 22.02 | 22.44 | 21.75 | 22.39 | 231 | NASDAQ | DH | Mon, Aug 15, 2022 | 22.86 | 22.86 | 21.60 | 22.08 | 230 | NASDAQ | DH | Fri, Aug 12, 2022 | 23.19 | 23.64 | 22.59 | 22.91 | 229 | NASDAQ | DH | Thu, Aug 11, 2022 | 23.54 | 24.29 | 22.54 | 23.20 | 228 | NASDAQ | DH | Wed, Aug 10, 2022 | 23.90 | 24.03 | 23.17 | 23.56 | 227 | NASDAQ | DH | Tue, Aug 9, 2022 | 24.58 | 24.60 | 22.76 | 23.85 | 226 | NASDAQ | DH | Mon, Aug 8, 2022 | 23.96 | 26.93 | 23.78 | 25.33 | 225 | NASDAQ | DH | Fri, Aug 5, 2022 | 22.97 | 25.22 | 21.70 | 24.51 | 224 | NASDAQ | DH | Thu, Aug 4, 2022 | 29.40 | 30.11 | 28.07 | 29.33 | 223 | NASDAQ | DH | Wed, Aug 3, 2022 | 28.00 | 29.52 | 28.00 | 29.29 | 222 | NASDAQ | DH | Tue, Aug 2, 2022 | 26.82 | 28.76 | 26.74 | 28.53 | 221 | NASDAQ | DH | Mon, Aug 1, 2022 | 25.84 | 27.00 | 25.36 | 26.96 | 220 | NASDAQ | DH | Fri, Jul 29, 2022 | 25.34 | 26.00 | 24.97 | 25.98 | 219 | NASDAQ | DH | Thu, Jul 28, 2022 | 24.71 | 25.76 | 23.82 | 25.58 | 218 | NASDAQ | DH | Wed, Jul 27, 2022 | 24.17 | 24.89 | 23.84 | 24.71 | 217 | NASDAQ | DH | Tue, Jul 26, 2022 | 23.72 | 24.12 | 23.18 | 23.83 | 216 | NASDAQ | DH | Mon, Jul 25, 2022 | 23.18 | 24.18 | 22.64 | 23.81 | 215 | NASDAQ | DH | Fri, Jul 22, 2022 | 25.72 | 25.74 | 22.94 | 23.21 | 214 | NASDAQ | DH | Thu, Jul 21, 2022 | 25.70 | 25.78 | 25.15 | 25.65 | 213 | NASDAQ | DH | Wed, Jul 20, 2022 | 24.42 | 25.68 | 24.41 | 25.65 | 212 | NASDAQ | DH | Tue, Jul 19, 2022 | 24.55 | 24.83 | 23.38 | 24.11 | 211 | NASDAQ | DH | Mon, Jul 18, 2022 | 25.06 | 25.40 | 24.14 | 24.15 | 210 | NASDAQ | DH | Fri, Jul 15, 2022 | 25.09 | 25.09 | 24.22 | 24.63 | 209 | NASDAQ | DH | Thu, Jul 14, 2022 | 24.42 | 24.83 | 23.84 | 24.50 | 208 | NASDAQ | DH | Wed, Jul 13, 2022 | 23.85 | 25.00 | 23.49 | 24.69 | 207 | NASDAQ | DH | Tue, Jul 12, 2022 | 25.90 | 26.49 | 24.20 | 24.55 | 206 | NASDAQ | DH | Mon, Jul 11, 2022 | 25.20 | 26.06 | 24.54 | 25.84 | 205 | NASDAQ | DH | Fri, Jul 8, 2022 | 25.15 | 25.50 | 24.50 | 25.38 | 204 | NASDAQ | DH | Thu, Jul 7, 2022 | 24.42 | 25.10 | 23.21 | 24.98 | 203 | NASDAQ | DH | Wed, Jul 6, 2022 | 25.27 | 25.27 | 24.07 | 24.41 | 202 | NASDAQ | DH | Tue, Jul 5, 2022 | 23.48 | 24.69 | 22.73 | 24.66 | 201 | NASDAQ | DH | Fri, Jul 1, 2022 | 22.63 | 24.07 | 22.63 | 23.49 | 200 | NASDAQ | DH | Thu, Jun 30, 2022 | 24.36 | 24.60 | 22.65 | 22.93 | 199 | NASDAQ | DH | Wed, Jun 29, 2022 | 24.52 | 24.85 | 24.06 | 24.82 | 198 | NASDAQ | DH | Tue, Jun 28, 2022 | 24.80 | 25.41 | 23.79 | 24.66 | 197 | NASDAQ | DH | Mon, Jun 27, 2022 | 24.17 | 24.90 | 23.36 | 24.86 | 196 | NASDAQ | DH | Fri, Jun 24, 2022 | 23.94 | 24.24 | 23.39 | 24.13 | 195 | NASDAQ | DH | Thu, Jun 23, 2022 | 22.08 | 24.69 | 22.08 | 23.83 | 194 | NASDAQ | DH | Wed, Jun 22, 2022 | 20.72 | 22.33 | 20.71 | 22.00 | 193 | NASDAQ | DH | Tue, Jun 21, 2022 | 20.23 | 21.26 | 19.65 | 21.19 | 192 | NASDAQ | DH | Fri, Jun 17, 2022 | 18.50 | 19.84 | 18.50 | 19.55 | 191 | NASDAQ | DH | Thu, Jun 16, 2022 | 18.52 | 19.55 | 17.92 | 18.50 | 190 | NASDAQ | DH | Wed, Jun 15, 2022 | 18.83 | 19.74 | 18.42 | 19.20 | 189 | NASDAQ | DH | Tue, Jun 14, 2022 | 18.32 | 18.93 | 17.85 | 18.61 | 188 | NASDAQ | DH | Mon, Jun 13, 2022 | 17.96 | 18.57 | 17.35 | 18.17 | 187 | NASDAQ | DH | Fri, Jun 10, 2022 | 18.88 | 19.37 | 18.65 | 18.78 | 186 | NASDAQ | DH | Thu, Jun 9, 2022 | 19.49 | 19.88 | 19.35 | 19.48 | 185 | NASDAQ | DH | Wed, Jun 8, 2022 | 19.52 | 20.27 | 19.48 | 19.64 | 184 | NASDAQ | DH | Tue, Jun 7, 2022 | 18.77 | 20.02 | 18.11 | 19.88 | 183 | NASDAQ | DH | Mon, Jun 6, 2022 | 19.93 | 20.15 | 19.05 | 19.08 | 182 | NASDAQ | DH | Fri, Jun 3, 2022 | 19.90 | 19.97 | 19.26 | 19.44 | 181 | NASDAQ | DH | Thu, Jun 2, 2022 | 19.00 | 20.73 | 18.90 | 20.16 | 180 | NASDAQ | DH | Wed, Jun 1, 2022 | 19.67 | 19.78 | 18.53 | 19.13 | 179 | NASDAQ | DH | Tue, May 31, 2022 | 19.44 | 19.64 | 18.54 | 19.55 | 178 | NASDAQ | DH | Fri, May 27, 2022 | 18.31 | 19.62 | 18.31 | 19.48 | 177 | NASDAQ | DH | Thu, May 26, 2022 | 18.08 | 19.02 | 18.01 | 18.10 | 176 | NASDAQ | DH | Wed, May 25, 2022 | 16.94 | 18.30 | 16.51 | 18.05 | 175 | NASDAQ | DH | Tue, May 24, 2022 | 17.15 | 17.82 | 16.40 | 17.11 | 174 | NASDAQ | DH | Mon, May 23, 2022 | 16.63 | 17.76 | 16.29 | 17.38 | 173 | NASDAQ | DH | Fri, May 20, 2022 | 16.81 | 16.98 | 15.83 | 16.47 | 172 | NASDAQ | DH | Thu, May 19, 2022 | 15.70 | 16.78 | 15.70 | 16.45 | 171 | NASDAQ | DH | Wed, May 18, 2022 | 16.40 | 16.60 | 15.49 | 15.71 | 170 | NASDAQ | DH | Tue, May 17, 2022 | 17.10 | 17.43 | 16.41 | 16.69 | 169 | NASDAQ | DH | Mon, May 16, 2022 | 16.87 | 17.13 | 16.01 | 16.65 | 168 | NASDAQ | DH | Fri, May 13, 2022 | 16.29 | 17.34 | 15.78 | 16.98 | 167 | NASDAQ | DH | Thu, May 12, 2022 | 15.12 | 16.63 | 14.76 | 15.93 | 166 | NASDAQ | DH | Wed, May 11, 2022 | 16.26 | 17.17 | 15.21 | 15.42 | 165 | NASDAQ | DH | Tue, May 10, 2022 | 18.94 | 18.94 | 15.75 | 16.56 | 164 | NASDAQ | DH | Mon, May 9, 2022 | 19.23 | 19.80 | 17.93 | 18.44 | 163 | NASDAQ | DH | Fri, May 6, 2022 | 22.01 | 22.08 | 19.68 | 19.91 | 162 | NASDAQ | DH | Thu, May 5, 2022 | 23.84 | 24.12 | 22.30 | 22.48 | 161 | NASDAQ | DH | Wed, May 4, 2022 | 23.34 | 24.44 | 22.55 | 24.12 | 160 | NASDAQ | DH | Tue, May 3, 2022 | 25.00 | 25.84 | 22.99 | 23.26 | 159 | NASDAQ | DH | Mon, May 2, 2022 | 23.73 | 25.53 | 23.28 | 25.17 | 158 | NASDAQ | DH | Fri, Apr 29, 2022 | 24.18 | 25.23 | 23.62 | 23.65 | 157 | NASDAQ | DH | Thu, Apr 28, 2022 | 23.18 | 24.45 | 22.44 | 24.35 | 156 | NASDAQ | DH | Wed, Apr 27, 2022 | 23.15 | 23.71 | 22.60 | 23.05 | 155 | NASDAQ | DH | Tue, Apr 26, 2022 | 24.07 | 24.26 | 22.96 | 23.21 | 154 | NASDAQ | DH | Mon, Apr 25, 2022 | 23.68 | 25.01 | 23.02 | 24.32 | 153 | NASDAQ | DH | Fri, Apr 22, 2022 | 24.32 | 24.87 | 23.08 | 23.96 | 152 | NASDAQ | DH | Thu, Apr 21, 2022 | 25.73 | 26.39 | 24.32 | 24.56 | 151 | NASDAQ | DH | Wed, Apr 20, 2022 | 26.13 | 26.45 | 25.68 | 25.84 | 150 | NASDAQ | DH | Tue, Apr 19, 2022 | 24.08 | 25.88 | 22.89 | 25.88 | 149 | NASDAQ | DH | Mon, Apr 18, 2022 | 24.88 | 26.12 | 23.02 | 24.04 | 148 | NASDAQ | DH | Thu, Apr 14, 2022 | 25.87 | 26.97 | 24.93 | 25.00 | 147 | NASDAQ | DH | Wed, Apr 13, 2022 | 26.05 | 26.23 | 24.85 | 25.75 | 146 | NASDAQ | DH | Tue, Apr 12, 2022 | 25.31 | 26.92 | 25.25 | 26.15 | 145 | NASDAQ | DH | Mon, Apr 11, 2022 | 25.76 | 26.56 | 24.81 | 24.90 | 144 | NASDAQ | DH | Fri, Apr 8, 2022 | 25.46 | 26.60 | 25.01 | 25.98 | 143 | NASDAQ | DH | Thu, Apr 7, 2022 | 25.15 | 26.34 | 24.64 | 25.91 | 142 | NASDAQ | DH | Wed, Apr 6, 2022 | 25.44 | 25.44 | 24.50 | 25.17 | 141 | NASDAQ | DH | Tue, Apr 5, 2022 | 25.63 | 25.97 | 25.21 | 25.87 | 140 | NASDAQ | DH | Mon, Apr 4, 2022 | 25.59 | 25.71 | 24.76 | 25.54 | 139 | NASDAQ | DH | Fri, Apr 1, 2022 | 24.58 | 26.06 | 24.51 | 25.12 | 138 | NASDAQ | DH | Thu, Mar 31, 2022 | 24.16 | 25.09 | 23.44 | 24.65 | 137 | NASDAQ | DH | Wed, Mar 30, 2022 | 24.03 | 24.72 | 23.43 | 23.90 | 136 | NASDAQ | DH | Tue, Mar 29, 2022 | 24.12 | 24.57 | 23.69 | 24.13 | 135 | NASDAQ | DH | Mon, Mar 28, 2022 | 23.38 | 23.91 | 22.68 | 23.80 | 134 | NASDAQ | DH | Fri, Mar 25, 2022 | 24.02 | 25.22 | 22.63 | 23.20 | 133 | NASDAQ | DH | Thu, Mar 24, 2022 | 24.00 | 24.41 | 23.34 | 23.83 | 132 | NASDAQ | DH | Wed, Mar 23, 2022 | 24.10 | 24.78 | 23.37 | 24.10 | 131 | NASDAQ | DH | Tue, Mar 22, 2022 | 23.92 | 25.33 | 23.50 | 24.35 | 130 | NASDAQ | DH | Mon, Mar 21, 2022 | 24.59 | 25.27 | 23.44 | 23.93 | 129 | NASDAQ | DH | Fri, Mar 18, 2022 | 23.30 | 25.04 | 23.20 | 24.85 | 128 | NASDAQ | DH | Thu, Mar 17, 2022 | 21.63 | 23.44 | 21.57 | 23.36 | 127 | NASDAQ | DH | Wed, Mar 16, 2022 | 20.49 | 21.74 | 20.00 | 21.67 | 126 | NASDAQ | DH | Tue, Mar 15, 2022 | 18.54 | 20.03 | 18.31 | 19.88 | 125 | NASDAQ | DH | Mon, Mar 14, 2022 | 19.57 | 20.00 | 18.31 | 18.52 | 124 | NASDAQ | DH | Fri, Mar 11, 2022 | 21.50 | 22.47 | 19.66 | 19.85 | 123 | NASDAQ | DH | Thu, Mar 10, 2022 | 21.30 | 22.13 | 20.61 | 21.50 | 122 | NASDAQ | DH | Wed, Mar 9, 2022 | 22.00 | 23.79 | 21.97 | 22.05 | 121 | NASDAQ | DH | Tue, Mar 8, 2022 | 19.69 | 22.05 | 19.41 | 21.57 | 120 | NASDAQ | DH | Mon, Mar 7, 2022 | 20.12 | 21.07 | 19.63 | 19.67 | 119 | NASDAQ | DH | Fri, Mar 4, 2022 | 20.57 | 21.05 | 19.56 | 20.34 | 118 | NASDAQ | DH | Thu, Mar 3, 2022 | 21.57 | 21.76 | 20.56 | 20.97 | 117 | NASDAQ | DH | Wed, Mar 2, 2022 | 23.32 | 23.36 | 21.45 | 21.50 | 116 | NASDAQ | DH | Tue, Mar 1, 2022 | 23.01 | 23.87 | 21.96 | 23.14 | 115 | NASDAQ | DH | Mon, Feb 28, 2022 | 22.60 | 23.43 | 22.36 | 23.12 | 114 | NASDAQ | DH | Fri, Feb 25, 2022 | 21.93 | 22.88 | 20.75 | 22.87 | 113 | NASDAQ | DH | Thu, Feb 24, 2022 | 20.24 | 21.95 | 18.27 | 21.89 | 112 | NASDAQ | DH | Wed, Feb 23, 2022 | 20.62 | 20.68 | 19.19 | 19.65 | 111 | NASDAQ | DH | Tue, Feb 22, 2022 | 21.42 | 22.05 | 19.70 | 20.35 | 110 | NASDAQ | DH | Fri, Feb 18, 2022 | 23.03 | 23.74 | 21.18 | 21.98 | 109 | NASDAQ | DH | Thu, Feb 17, 2022 | 23.98 | 24.78 | 22.91 | 23.11 | 108 | NASDAQ | DH | Wed, Feb 16, 2022 | 24.80 | 25.32 | 23.56 | 24.31 | 107 | NASDAQ | DH | Tue, Feb 15, 2022 | 23.82 | 24.92 | 23.31 | 24.92 | 106 | NASDAQ | DH | Mon, Feb 14, 2022 | 23.83 | 25.36 | 23.43 | 23.54 | 105 | NASDAQ | DH | Fri, Feb 11, 2022 | 24.72 | 25.66 | 23.29 | 23.58 | 104 | NASDAQ | DH | Thu, Feb 10, 2022 | 24.76 | 26.49 | 24.62 | 24.70 | 103 | NASDAQ | DH | Wed, Feb 9, 2022 | 24.43 | 25.98 | 24.43 | 25.35 | 102 | NASDAQ | DH | Tue, Feb 8, 2022 | 23.58 | 24.56 | 23.09 | 24.20 | 101 | NASDAQ | DH | Mon, Feb 7, 2022 | 22.47 | 23.91 | 22.34 | 23.58 | 100 | NASDAQ | DH | Fri, Feb 4, 2022 | 21.93 | 22.95 | 21.37 | 22.76 | 99 | NASDAQ | DH | Thu, Feb 3, 2022 | 21.33 | 22.25 | 20.58 | 22.01 | 98 | NASDAQ | DH | Wed, Feb 2, 2022 | 23.05 | 23.17 | 21.53 | 21.97 | 97 | NASDAQ | DH | Tue, Feb 1, 2022 | 22.03 | 23.47 | 21.01 | 23.09 | 96 | NASDAQ | DH | Mon, Jan 31, 2022 | 21.32 | 22.63 | 20.45 | 21.88 | 95 | NASDAQ | DH | Fri, Jan 28, 2022 | 20.33 | 21.35 | 19.84 | 21.34 | 94 | NASDAQ | DH | Thu, Jan 27, 2022 | 19.92 | 20.44 | 19.15 | 20.37 | 93 | NASDAQ | DH | Wed, Jan 26, 2022 | 20.61 | 20.61 | 19.51 | 19.95 | 92 | NASDAQ | DH | Tue, Jan 25, 2022 | 18.65 | 20.37 | 18.59 | 19.84 | 91 | NASDAQ | DH | Mon, Jan 24, 2022 | 18.32 | 19.67 | 18.15 | 19.56 | 90 | NASDAQ | DH | Fri, Jan 21, 2022 | 19.19 | 19.61 | 18.20 | 18.83 | 89 | NASDAQ | DH | Thu, Jan 20, 2022 | 19.31 | 20.47 | 19.31 | 19.58 | 88 | NASDAQ | DH | Wed, Jan 19, 2022 | 20.68 | 21.21 | 19.17 | 19.26 | 87 | NASDAQ | DH | Tue, Jan 18, 2022 | 21.53 | 22.05 | 20.17 | 20.24 | 86 | NASDAQ | DH | Fri, Jan 14, 2022 | 22.55 | 23.21 | 21.46 | 21.57 | 85 | NASDAQ | DH | Thu, Jan 13, 2022 | 23.42 | 23.88 | 22.74 | 22.99 | 84 | NASDAQ | DH | Wed, Jan 12, 2022 | 24.81 | 24.81 | 23.35 | 23.42 | 83 | NASDAQ | DH | Tue, Jan 11, 2022 | 24.61 | 25.00 | 23.63 | 24.60 | 82 | NASDAQ | DH | Mon, Jan 10, 2022 | 24.32 | 24.58 | 23.29 | 24.26 | 81 | NASDAQ | DH | Fri, Jan 7, 2022 | 25.36 | 25.84 | 24.06 | 24.52 | 80 | NASDAQ | DH | Thu, Jan 6, 2022 | 25.05 | 25.97 | 24.29 | 25.48 | 79 | NASDAQ | DH | Wed, Jan 5, 2022 | 26.91 | 27.55 | 24.53 | 25.07 | 78 | NASDAQ | DH | Tue, Jan 4, 2022 | 27.96 | 28.69 | 26.05 | 27.09 | 77 | NASDAQ | DH | Mon, Jan 3, 2022 | 27.50 | 28.98 | 27.38 | 28.15 | 76 | NASDAQ | DH | Fri, Dec 31, 2021 | 27.84 | 28.55 | 27.33 | 27.33 | 75 | NASDAQ | DH | Thu, Dec 30, 2021 | 27.37 | 28.54 | 27.26 | 27.84 | 74 | NASDAQ | DH | Wed, Dec 29, 2021 | 27.06 | 27.81 | 26.43 | 27.32 | 73 | NASDAQ | DH | Tue, Dec 28, 2021 | 28.17 | 28.72 | 27.07 | 27.27 | 72 | NASDAQ | DH | Mon, Dec 27, 2021 | 28.66 | 29.16 | 28.07 | 28.33 | 71 | NASDAQ | DH | Thu, Dec 23, 2021 | 28.00 | 28.83 | 27.44 | 28.35 | 70 | NASDAQ | DH | Wed, Dec 22, 2021 | 28.01 | 28.57 | 27.39 | 27.78 | 69 | NASDAQ | DH | Tue, Dec 21, 2021 | 27.61 | 28.28 | 27.37 | 28.01 | 68 | NASDAQ | DH | Mon, Dec 20, 2021 | 27.06 | 27.79 | 26.14 | 27.18 | 67 | NASDAQ | DH | Fri, Dec 17, 2021 | 26.37 | 28.07 | 24.66 | 27.42 | 66 | NASDAQ | DH | Thu, Dec 16, 2021 | 28.02 | 28.71 | 26.28 | 26.70 | 65 | NASDAQ | DH | Wed, Dec 15, 2021 | 25.65 | 26.90 | 25.39 | 26.70 | 64 | NASDAQ | DH | Tue, Dec 14, 2021 | 27.16 | 27.60 | 25.25 | 25.53 | 63 | NASDAQ | DH | Mon, Dec 13, 2021 | 30.07 | 31.06 | 27.17 | 27.26 | 62 | NASDAQ | DH | Fri, Dec 10, 2021 | 31.91 | 33.39 | 29.75 | 30.09 | 61 | NASDAQ | DH | Thu, Dec 9, 2021 | 31.77 | 33.20 | 31.38 | 32.03 | 60 | NASDAQ | DH | Wed, Dec 8, 2021 | 30.30 | 32.67 | 29.90 | 32.08 | 59 | NASDAQ | DH | Tue, Dec 7, 2021 | 29.61 | 30.87 | 29.61 | 30.30 | 58 | NASDAQ | DH | Mon, Dec 6, 2021 | 28.53 | 29.28 | 26.69 | 29.11 | 57 | NASDAQ | DH | Fri, Dec 3, 2021 | 28.89 | 29.34 | 27.14 | 28.78 | 56 | NASDAQ | DH | Thu, Dec 2, 2021 | 28.87 | 29.82 | 27.66 | 28.63 | 55 | NASDAQ | DH | Wed, Dec 1, 2021 | 29.68 | 30.56 | 28.18 | 28.65 | 54 | NASDAQ | DH | Tue, Nov 30, 2021 | 29.90 | 30.45 | 28.14 | 29.31 | 53 | NASDAQ | DH | Mon, Nov 29, 2021 | 30.01 | 30.96 | 29.07 | 30.15 | 52 | NASDAQ | DH | Fri, Nov 26, 2021 | 29.91 | 30.56 | 29.14 | 29.91 | 51 | NASDAQ | DH | Wed, Nov 24, 2021 | 29.21 | 30.99 | 27.86 | 30.10 | 50 | NASDAQ | DH | Tue, Nov 23, 2021 | 30.15 | 31.82 | 28.73 | 29.29 | 49 | NASDAQ | DH | Mon, Nov 22, 2021 | 34.74 | 35.38 | 30.00 | 30.62 | 48 | NASDAQ | DH | Fri, Nov 19, 2021 | 33.16 | 35.06 | 32.60 | 34.76 | 47 | NASDAQ | DH | Thu, Nov 18, 2021 | 35.98 | 36.00 | 32.87 | 32.93 | 46 | NASDAQ | DH | Wed, Nov 17, 2021 | 39.76 | 39.76 | 33.71 | 37.64 | 45 | NASDAQ | DH | Tue, Nov 16, 2021 | 41.35 | 41.79 | 37.50 | 39.58 | 44 | NASDAQ | DH | Mon, Nov 15, 2021 | 42.04 | 44.09 | 41.49 | 43.92 | 43 | NASDAQ | DH | Fri, Nov 12, 2021 | 42.75 | 43.36 | 41.53 | 41.90 | 42 | NASDAQ | DH | Thu, Nov 11, 2021 | 39.70 | 43.62 | 39.26 | 42.59 | 41 | NASDAQ | DH | Wed, Nov 10, 2021 | 38.53 | 39.90 | 38.53 | 39.40 | 40 | NASDAQ | DH | Tue, Nov 9, 2021 | 40.61 | 41.36 | 37.91 | 39.42 | 39 | NASDAQ | DH | Mon, Nov 8, 2021 | 41.75 | 42.28 | 40.13 | 40.51 | 38 | NASDAQ | DH | Fri, Nov 5, 2021 | 40.57 | 42.50 | 40.24 | 41.83 | 37 | NASDAQ | DH | Thu, Nov 4, 2021 | 40.45 | 42.01 | 40.10 | 40.43 | 36 | NASDAQ | DH | Wed, Nov 3, 2021 | 39.67 | 41.17 | 39.04 | 40.62 | 35 | NASDAQ | DH | Tue, Nov 2, 2021 | 39.90 | 40.53 | 39.18 | 39.35 | 34 | NASDAQ | DH | Mon, Nov 1, 2021 | 40.23 | 40.63 | 39.62 | 39.86 | 33 | NASDAQ | DH | Fri, Oct 29, 2021 | 36.83 | 40.43 | 36.51 | 40.14 | 32 | NASDAQ | DH | Thu, Oct 28, 2021 | 35.97 | 37.16 | 35.85 | 37.15 | 31 | NASDAQ | DH | Wed, Oct 27, 2021 | 38.06 | 38.16 | 35.04 | 36.05 | 30 | NASDAQ | DH | Tue, Oct 26, 2021 | 39.37 | 39.50 | 37.78 | 38.00 | 29 | NASDAQ | DH | Mon, Oct 25, 2021 | 39.29 | 39.98 | 38.55 | 39.43 | 28 | NASDAQ | DH | Fri, Oct 22, 2021 | 39.98 | 40.20 | 38.41 | 39.08 | 27 | NASDAQ | DH | Thu, Oct 21, 2021 | 38.56 | 40.28 | 38.56 | 39.93 | 26 | NASDAQ | DH | Wed, Oct 20, 2021 | 39.04 | 39.52 | 37.64 | 38.44 | 25 | NASDAQ | DH | Tue, Oct 19, 2021 | 40.73 | 40.73 | 38.90 | 39.04 | 24 | NASDAQ | DH | Mon, Oct 18, 2021 | 41.52 | 42.50 | 40.65 | 40.78 | 23 | NASDAQ | DH | Fri, Oct 15, 2021 | 40.50 | 42.50 | 40.39 | 42.30 | 22 | NASDAQ | DH | Thu, Oct 14, 2021 | 39.61 | 40.91 | 39.07 | 40.50 | 21 | NASDAQ | DH | Wed, Oct 13, 2021 | 39.01 | 40.49 | 38.44 | 39.33 | 20 | NASDAQ | DH | Tue, Oct 12, 2021 | 41.10 | 42.00 | 37.55 | 39.10 | 19 | NASDAQ | DH | Mon, Oct 11, 2021 | 44.18 | 44.18 | 40.60 | 41.14 | 18 | NASDAQ | DH | Fri, Oct 8, 2021 | 43.08 | 45.69 | 42.35 | 45.31 | 17 | NASDAQ | DH | Thu, Oct 7, 2021 | 40.90 | 44.75 | 40.44 | 43.31 | 16 | NASDAQ | DH | Wed, Oct 6, 2021 | 40.56 | 42.48 | 39.57 | 41.34 | 15 | NASDAQ | DH | Tue, Oct 5, 2021 | 40.00 | 41.99 | 39.10 | 40.95 | 14 | NASDAQ | DH | Mon, Oct 4, 2021 | 39.85 | 41.49 | 39.12 | 40.21 | 13 | NASDAQ | DH | Fri, Oct 1, 2021 | 42.50 | 42.79 | 39.16 | 40.54 | 12 | NASDAQ | DH | Thu, Sep 30, 2021 | 42.66 | 44.81 | 41.51 | 42.83 | 11 | NASDAQ | DH | Wed, Sep 29, 2021 | 41.89 | 42.95 | 41.29 | 42.25 | 10 | NASDAQ | DH | Tue, Sep 28, 2021 | 44.85 | 45.20 | 41.98 | 42.02 | 9 | NASDAQ | DH | Mon, Sep 27, 2021 | 43.88 | 46.69 | 43.14 | 46.14 | 8 | NASDAQ | DH | Fri, Sep 24, 2021 | 42.44 | 44.84 | 40.85 | 44.25 | 7 | NASDAQ | DH | Thu, Sep 23, 2021 | 45.00 | 45.69 | 42.26 | 42.95 | 6 | NASDAQ | DH | Wed, Sep 22, 2021 | 43.50 | 45.77 | 42.06 | 44.30 | 5 | NASDAQ | DH | Tue, Sep 21, 2021 | 45.21 | 45.97 | 42.50 | 43.50 | 4 | NASDAQ | DH | Mon, Sep 20, 2021 | 46.72 | 46.80 | 42.15 | 44.96 | 3 | NASDAQ | DH | Fri, Sep 17, 2021 | 48.07 | 50.30 | 45.42 | 48.99 | 2 | NASDAQ | DH | Thu, Sep 16, 2021 | 40.66 | 48.43 | 40.60 | 47.22 | 1 | NASDAQ | DH | Wed, Sep 15, 2021 | 37.25 | 44.24 | 37.00 | 43.29 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.