DHLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.84	12.89	12.82	12.85	-	0.39%	20,352
Mar 31, 2026	12.70	12.81	12.68	12.80	12.80	1.35%	61,190
Mar 30, 2026	12.67	12.73	12.59	12.63	12.63	-0.02%	27,920
Mar 27, 2026	12.73	12.77	12.62	12.63	12.60	-1.24%	53,363
Mar 26, 2026	12.92	12.92	12.79	12.79	12.76	-0.39%	4,133
Mar 25, 2026	12.79	12.87	12.79	12.84	12.81	0.31%	57,077
Mar 24, 2026	12.85	12.88	12.80	12.80	12.77	-0.23%	5,424
Mar 23, 2026	12.95	12.98	12.83	12.83	12.80	0.23%	37,834
Mar 20, 2026	12.86	12.86	12.74	12.80	12.77	-0.23%	30,777
Mar 19, 2026	12.88	12.89	12.79	12.83	12.80	-0.47%	17,388
Mar 18, 2026	13.05	13.05	12.89	12.89	12.86	-1.75%	129,818
Mar 17, 2026	13.20	13.21	13.12	13.12	13.09	0.38%	56,244
Mar 16, 2026	13.10	13.12	13.05	13.07	13.04	0.69%	25,857
Mar 13, 2026	13.00	13.01	12.97	12.98	12.95	0.25%	24,964
Mar 12, 2026	13.02	13.12	12.95	12.95	12.91	-1.27%	48,655
Mar 11, 2026	13.14	13.15	13.08	13.11	13.08	-0.35%	46,677
Mar 10, 2026	13.17	13.30	13.16	13.16	13.13	-1.16%	53,614
Mar 9, 2026	13.16	13.32	13.12	13.32	13.28	-0.19%	15,703
Mar 6, 2026	13.32	13.35	13.26	13.34	13.30	-1.11%	31,938
Mar 5, 2026	13.57	13.58	13.45	13.49	13.45	-0.59%	36,919
Mar 4, 2026	13.57	13.60	13.56	13.57	13.53	0.01%	47,215
Mar 3, 2026	13.58	13.61	13.40	13.57	13.53	-1.10%	23,783
Mar 2, 2026	13.74	13.75	13.65	13.72	13.68	-0.50%	51,804
Feb 27, 2026	13.69	13.80	13.64	13.79	13.75	0.33%	14,880
Feb 26, 2026	13.70	13.75	13.68	13.74	13.71	0.72%	22,205
Feb 25, 2026	13.67	13.67	13.57	13.65	13.61	-	17,020
Feb 24, 2026	13.59	13.67	13.57	13.65	13.61	0.92%	50,397
Feb 23, 2026	13.64	13.64	13.52	13.52	13.48	-0.95%	62,049
Feb 20, 2026	13.56	13.66	13.56	13.65	13.61	0.40%	25,116
Feb 19, 2026	13.65	13.65	13.57	13.60	13.56	-0.48%	12,886
Feb 18, 2026	13.64	13.66	13.62	13.66	13.62	0.41%	28,427
Feb 17, 2026	13.68	13.68	13.55	13.60	13.57	-0.15%	6,666
Feb 13, 2026	13.57	13.68	13.55	13.62	13.59	0.74%	13,546
Feb 12, 2026	13.63	13.65	13.52	13.52	13.49	-0.70%	7,271
Feb 11, 2026	13.60	13.65	13.60	13.62	13.58	0.29%	20,779
Feb 10, 2026	13.57	13.60	13.57	13.58	13.54	0.85%	10,336
Feb 9, 2026	13.50	13.56	13.45	13.47	13.43	-0.99%	19,249
Feb 6, 2026	13.52	13.60	13.52	13.60	13.56	0.93%	2,332
Feb 5, 2026	13.60	13.60	13.48	13.48	13.44	-0.92%	29,595
Feb 4, 2026	13.51	13.67	13.51	13.60	13.56	1.15%	51,474
Feb 3, 2026	13.49	13.49	13.39	13.45	13.41	0.34%	19,298
Feb 2, 2026	13.33	13.42	13.33	13.40	13.36	0.07%	15,545
Jan 30, 2026	13.29	13.39	13.26	13.39	13.35	0.60%	20,550
Jan 29, 2026	13.27	13.31	13.25	13.31	13.27	0.45%	11,409
Jan 28, 2026	13.20	13.29	13.20	13.25	13.22	0.09%	9,567
Jan 27, 2026	13.18	13.24	13.18	13.24	13.20	0.68%	3,272
Jan 26, 2026	13.15	13.17	13.12	13.15	13.11	0.44%	21,301
Jan 23, 2026	13.10	13.11	13.07	13.09	13.06	-0.55%	27,145
Jan 22, 2026	13.15	13.18	13.15	13.16	13.13	0.11%	13,575
Jan 21, 2026	13.11	13.19	13.09	13.15	13.12	0.84%	26,911