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

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
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 (%)
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%)
May 01, 2024 6.940 7.200 6.870 6.970 277,142 +0.03(+0.43%)
Apr 30, 2024 7.040 7.070 6.920 6.940 294,536 -0.21(-2.94%)
Apr 29, 2024 7.010 7.280 7.010 7.150 294,707 +0.16(+2.29%)
Apr 26, 2024 6.770 6.990 6.735 6.990 437,526 +0.26(+3.86%)
Apr 25, 2024 7.100 7.140 6.660 6.730 384,340 -0.52(-7.17%)
Apr 24, 2024 7.240 7.287 7.000 7.250 691,373 -0.02(-0.28%)
Apr 23, 2024 7.300 7.570 7.240 7.270 733,074 -0.06(-0.82%)
Apr 22, 2024 7.110 7.350 7.020 7.330 1,083,082 +0.27(+3.82%)
Apr 19, 2024 6.990 7.080 6.970 7.060 532,995 +0.02(+0.28%)
Apr 18, 2024 7.180 7.420 7.030 7.040 413,092 -0.15(-2.09%)
Apr 17, 2024 7.290 7.310 7.070 7.190 478,569 -0.12(-1.64%)
Apr 16, 2024 7.010 7.385 6.980 7.310 2,111,655 +0.22(+3.10%)
Apr 15, 2024 7.370 7.370 6.920 7.090 371,405 -0.26(-3.54%)
Apr 12, 2024 7.630 7.660 7.270 7.350 310,499 -0.33(-4.30%)
Apr 11, 2024 7.780 7.820 7.625 7.680 286,235 -0.05(-0.65%)
Apr 10, 2024 7.570 7.740 7.540 7.730 396,734 -0.13(-1.65%)
Apr 09, 2024 7.830 7.980 7.800 7.860 424,177 +0.06(+0.77%)
Apr 08, 2024 7.980 8.020 7.785 7.800 363,407 -0.12(-1.52%)
Apr 05, 2024 7.940 8.090 7.870 7.920 277,157 -0.09(-1.12%)
Apr 04, 2024 8.140 8.330 7.960 8.010 576,597 -0.01(-0.12%)
Apr 03, 2024 7.630 8.050 7.600 8.020 592,298 +0.31(+4.02%)
Apr 02, 2024 7.710 7.865 7.590 7.710 437,354 -0.29(-3.63%)
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.