Skip to main content

Definitive Healthcare Corp Cl A (NQ: DH )

4.150 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 9.980 10.62 9.140 9.520 1,262,328 +0.32(+3.48%)
Feb 28, 2024 9.170 9.350 9.045 9.200 478,459 -0.11(-1.18%)
Feb 27, 2024 9.310 9.600 9.230 9.310 554,746 +0.16(+1.75%)
Feb 26, 2024 9.100 9.250 8.900 9.150 473,715 -0.01(-0.11%)
Feb 23, 2024 9.240 9.320 9.070 9.160 375,677 -0.09(-0.97%)
Feb 22, 2024 9.350 9.400 9.130 9.250 417,075 +0.03(+0.33%)
Feb 21, 2024 9.580 9.580 9.135 9.220 396,147 -0.50(-5.14%)
Feb 20, 2024 9.810 9.930 9.670 9.720 408,171 -0.27(-2.70%)
Feb 16, 2024 10.05 10.21 9.850 9.990 827,024 -0.27(-2.63%)
Feb 15, 2024 9.780 10.30 9.730 10.26 766,090 +0.65(+6.76%)
Feb 14, 2024 9.380 9.730 9.160 9.610 530,801 +0.43(+4.68%)
Feb 13, 2024 9.130 9.370 9.110 9.180 499,289 -0.44(-4.57%)
Feb 12, 2024 9.360 9.740 9.360 9.620 517,049 +0.28(+3.00%)
Feb 09, 2024 9.130 9.340 9.000 9.340 521,096 +0.28(+3.09%)
Feb 08, 2024 8.680 9.170 8.535 9.060 675,068 +0.48(+5.59%)
Feb 07, 2024 8.760 8.760 8.340 8.580 652,272 -0.13(-1.49%)
Feb 06, 2024 8.370 8.900 8.370 8.710 508,382 +0.41(+4.94%)
Feb 05, 2024 8.560 8.560 8.260 8.300 424,555 -0.31(-3.60%)
Feb 02, 2024 8.440 8.770 8.300 8.610 1,105,996 +0.02(+0.23%)
Feb 01, 2024 8.590 8.765 8.540 8.590 471,992 +0.09(+1.06%)
Jan 31, 2024 9.010 9.010 8.500 8.500 430,286 -0.53(-5.87%)
Jan 30, 2024 9.360 9.360 8.930 9.030 495,250 -0.33(-3.53%)
Jan 29, 2024 9.130 9.370 8.610 9.360 443,719 +0.24(+2.63%)
Jan 26, 2024 9.240 9.255 8.980 9.120 479,613 -0.09(-0.98%)
Jan 25, 2024 9.410 9.550 9.200 9.210 338,773 -0.05(-0.54%)
Jan 24, 2024 9.430 9.470 9.190 9.260 388,382 +0.02(+0.22%)
Jan 23, 2024 9.460 9.460 9.120 9.240 378,929 -0.05(-0.54%)
Jan 22, 2024 8.960 9.340 8.960 9.290 626,940 +0.59(+6.78%)
Jan 19, 2024 8.370 8.800 8.160 8.700 545,582 +0.45(+5.45%)
Jan 18, 2024 8.730 8.750 8.150 8.250 1,006,851 -0.34(-3.90%)
Jan 17, 2024 7.760 8.750 7.750 8.585 2,069,383 -0.60(-6.58%)
Jan 16, 2024 9.380 9.380 9.110 9.190 736,884 -0.22(-2.34%)
Jan 12, 2024 9.530 9.640 9.325 9.410 525,825 +0.01(+0.11%)
Jan 11, 2024 9.080 9.580 8.780 9.400 842,725 +0.32(+3.52%)
Jan 10, 2024 9.340 9.380 9.020 9.080 466,897 -0.28(-2.99%)
Jan 09, 2024 9.240 9.555 9.030 9.360 590,506 -0.08(-0.85%)
Jan 08, 2024 9.050 9.580 8.890 9.440 875,737 +0.44(+4.89%)
Jan 05, 2024 8.230 9.055 8.230 9.000 1,208,206 +0.17(+1.93%)
Jan 04, 2024 9.700 9.700 8.635 8.830 1,302,095 -0.85(-8.78%)
Jan 03, 2024 9.920 9.960 9.615 9.680 789,328 -0.47(-4.63%)
Jan 02, 2024 9.820 10.48 9.701 10.15 635,336 +0.21(+2.11%)
Dec 29, 2023 10.21 10.39 9.910 9.940 385,588 -0.27(-2.64%)
Dec 28, 2023 10.03 10.21 10.03 10.21 468,146 +0.08(+0.79%)
Dec 27, 2023 10.19 10.29 9.930 10.13 410,079 +0.00(+0.00%)
Dec 26, 2023 9.930 10.20 9.770 10.13 431,087 +0.34(+3.47%)
Dec 22, 2023 9.610 9.880 9.610 9.790 381,134 +0.20(+2.09%)
Dec 21, 2023 9.640 9.760 9.505 9.590 560,283 +0.09(+0.95%)
Dec 20, 2023 9.450 9.660 8.810 9.500 909,890 -0.02(-0.21%)
Dec 19, 2023 9.230 9.830 9.230 9.520 810,232 +0.45(+4.96%)
Dec 18, 2023 8.910 9.225 8.660 9.070 591,423 +0.25(+2.83%)
Dec 15, 2023 9.190 9.190 8.790 8.820 941,605 -0.21(-2.33%)
Dec 14, 2023 9.010 9.380 8.870 9.030 734,386 +0.18(+2.03%)
Dec 13, 2023 8.500 8.870 8.345 8.850 561,362 +0.35(+4.12%)
Dec 12, 2023 8.550 8.620 8.380 8.500 391,210 -0.06(-0.70%)
Dec 11, 2023 8.580 8.640 8.400 8.560 377,501 -0.04(-0.47%)
Dec 08, 2023 8.440 8.710 8.360 8.600 365,876 +0.14(+1.65%)
Dec 07, 2023 8.520 8.590 8.390 8.460 463,224 -0.04(-0.47%)
Dec 06, 2023 8.390 8.785 8.390 8.500 462,891 +0.03(+0.35%)
Dec 05, 2023 8.700 8.760 8.290 8.470 982,476 -0.33(-3.75%)
Dec 04, 2023 8.510 8.810 8.320 8.800 602,926 +0.28(+3.29%)
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.