Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: DNHBY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.57 19.82 19.33 19.43 78,800 -0.30(-1.50%)
Jan 28, 2021 19.66 19.76 19.37 19.73 86,892 +0.39(+2.02%)
Jan 27, 2021 19.51 19.75 19.30 19.34 83,710 -0.27(-1.38%)
Jan 26, 2021 19.65 19.83 19.59 19.61 61,220 -0.10(-0.51%)
Jan 25, 2021 19.63 19.71 19.35 19.71 56,872 -0.26(-1.30%)
Jan 22, 2021 20.10 20.17 19.87 19.97 64,000 -0.23(-1.14%)
Jan 21, 2021 20.27 20.34 20.07 20.20 61,420 +0.06(+0.30%)
Jan 20, 2021 20.03 20.14 19.82 20.14 50,722 +0.29(+1.46%)
Jan 19, 2021 20.01 20.01 19.69 19.85 91,916 +0.40(+2.06%)
Jan 15, 2021 19.68 19.68 19.29 19.45 63,900 -0.54(-2.70%)
Jan 14, 2021 19.85 20.10 19.84 19.99 80,091 +0.67(+3.47%)
Jan 13, 2021 19.19 19.38 19.15 19.32 70,109 -0.55(-2.77%)
Jan 12, 2021 19.76 19.87 19.56 19.87 55,685 +0.33(+1.69%)
Jan 11, 2021 19.48 19.63 19.25 19.54 96,584 -0.50(-2.47%)
Jan 08, 2021 20.02 20.17 19.78 20.04 58,100 +0.27(+1.39%)
Jan 07, 2021 19.89 19.92 19.67 19.76 84,287 -0.10(-0.50%)
Jan 06, 2021 19.62 20.03 19.51 19.86 74,307 +0.65(+3.38%)
Jan 05, 2021 19.09 19.31 18.99 19.21 47,024 +0.23(+1.21%)
Jan 04, 2021 19.48 19.74 18.89 18.98 73,779 -0.63(-3.21%)
Dec 31, 2020 19.61 19.61 19.61 40,758 -0.02(-0.10%)
Dec 30, 2020 19.52 19.81 19.52 19.63 40,758 +0.16(+0.82%)
Dec 29, 2020 19.44 19.69 19.34 19.47 70,342 +0.16(+0.83%)
Dec 28, 2020 19.22 19.56 19.22 19.31 52,233 +0.09(+0.47%)
Dec 24, 2020 19.01 19.37 19.01 19.22 37,100 -0.01(-0.05%)
Dec 23, 2020 18.78 19.29 18.78 19.23 73,558 +0.91(+4.97%)
Dec 22, 2020 18.39 18.53 18.30 18.32 48,862 -0.27(-1.43%)
Dec 21, 2020 18.25 18.67 18.16 18.59 58,862 -0.21(-1.14%)
Dec 18, 2020 18.77 18.98 18.73 18.80 884,200 +0.15(+0.80%)
Dec 17, 2020 18.86 18.86 18.54 18.65 55,875 +0.15(+0.81%)
Dec 16, 2020 18.55 18.59 18.35 18.50 62,691 -0.23(-1.23%)
Dec 15, 2020 18.40 18.81 18.40 18.73 74,089 +0.29(+1.56%)
Dec 14, 2020 18.81 18.81 18.42 18.44 70,780 +0.23(+1.27%)
Dec 11, 2020 18.28 18.28 18.07 18.21 72,400 -0.54(-2.88%)
Dec 10, 2020 18.25 18.79 18.24 18.75 1,180,138 +0.27(+1.46%)
Dec 09, 2020 18.46 18.54 18.20 18.48 377,801 +0.22(+1.20%)
Dec 08, 2020 18.28 18.46 18.17 18.26 995,340 -0.05(-0.27%)
Dec 07, 2020 18.46 18.59 18.28 18.31 34,571 -0.04(-0.22%)
Dec 04, 2020 18.56 18.56 18.22 18.35 93,300 +0.09(+0.49%)
Dec 03, 2020 18.25 18.54 18.25 18.26 58,640 -0.09(-0.49%)
Dec 02, 2020 18.25 18.41 18.17 18.35 48,968 +0.20(+1.10%)
Dec 01, 2020 18.20 18.38 18.12 18.15 39,911 +0.29(+1.60%)
Nov 30, 2020 18.36 18.50 17.79 17.86 55,528 -0.56(-3.02%)
Nov 27, 2020 18.78 18.78 18.39 18.42 31,700 -0.16(-0.86%)
Nov 25, 2020 18.74 18.74 18.41 18.58 44,600 +0.29(+1.59%)
Nov 24, 2020 18.14 18.46 17.99 18.29 213,991 +0.64(+3.66%)
Nov 23, 2020 17.69 17.72 17.47 17.64 46,500 +0.20(+1.18%)
Nov 20, 2020 17.45 17.63 17.31 17.44 45,600 -0.14(-0.80%)
Nov 19, 2020 17.29 17.59 17.26 17.58 42,810 +0.01(+0.06%)
Nov 18, 2020 17.60 17.84 17.55 17.57 56,855 +0.29(+1.65%)
Nov 17, 2020 17.00 17.35 16.95 17.29 43,985 +0.32(+1.86%)
Nov 16, 2020 17.07 17.08 16.82 16.97 44,748 +0.52(+3.16%)
Nov 13, 2020 16.46 16.56 16.40 16.45 42,400 +0.05(+0.30%)
Nov 12, 2020 16.48 16.73 16.34 16.40 46,038 -0.29(-1.74%)
Nov 11, 2020 16.75 16.91 16.62 16.69 48,668 -0.20(-1.18%)
Nov 10, 2020 16.59 16.91 16.59 16.89 54,298 +0.72(+4.45%)
Nov 09, 2020 16.05 16.34 15.92 16.17 70,987 +1.59(+10.91%)
Nov 06, 2020 14.64 14.81 14.53 14.58 87,300 -0.07(-0.48%)
Nov 05, 2020 14.78 14.81 14.56 14.65 42,671 +0.15(+1.03%)
Nov 04, 2020 14.65 14.73 14.35 14.50 42,722 -0.02(-0.14%)
Nov 03, 2020 14.29 14.62 14.23 14.52 78,434 +0.75(+5.45%)
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.