DHLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.54	13.54	13.48	13.48	13.48	-0.73%	59,912
Sep 21, 2026	13.50	13.60	13.48	13.58	13.58	0.59%	60,708
Sep 18, 2026	13.52	13.54	13.50	13.50	13.50	-0.48%	108,813
Sep 17, 2026	13.55	13.56	13.51	13.56	13.56	0.26%	79,784
Sep 16, 2026	13.63	13.64	13.53	13.53	13.53	-0.99%	11,335
Sep 15, 2026	13.67	13.67	13.63	13.66	13.66	-0.22%	34,195
Sep 14, 2026	13.68	13.71	13.63	13.69	13.69	0.77%	27,148
Sep 11, 2026	13.59	13.60	13.55	13.59	13.59	0.74%	26,916
Sep 10, 2026	13.54	13.54	13.46	13.49	13.49	-0.51%	40,695
Sep 9, 2026	13.56	13.57	13.55	13.55	13.55	-0.13%	7,800
Sep 8, 2026	13.65	13.65	13.57	13.57	13.57	-0.80%	8,774
Sep 4, 2026	13.70	13.71	13.68	13.68	13.68	-0.60%	25,409
Sep 3, 2026	13.72	13.79	13.72	13.76	13.76	0.49%	12,101
Sep 2, 2026	13.70	13.72	13.70	13.70	13.70	0.55%	6,382
Sep 1, 2026	13.66	13.69	13.61	13.62	13.62	-0.87%	19,298
Aug 31, 2026	13.79	13.80	13.73	13.74	13.74	-1.22%	8,651
Aug 28, 2026	13.82	13.94	13.82	13.91	13.91	0.58%	19,061
Aug 27, 2026	13.82	13.86	13.82	13.83	13.83	-0.61%	24,238
Aug 26, 2026	13.95	13.95	13.92	13.92	13.92	-	6,922
Aug 25, 2026	13.89	13.92	13.89	13.92	13.92	-0.18%	9,745
Aug 24, 2026	13.95	13.95	13.92	13.94	13.94	0.43%	28,224
Aug 21, 2026	13.85	13.91	13.84	13.88	13.88	0.44%	76,500
Aug 20, 2026	13.76	13.90	13.76	13.82	13.82	-0.14%	36,430
Aug 19, 2026	13.79	13.91	13.79	13.84	13.84	0.80%	70,894
Aug 18, 2026	13.76	13.79	13.73	13.73	13.73	-0.29%	12,852
Aug 17, 2026	13.81	13.81	13.77	13.77	13.77	-0.40%	5,952
Aug 14, 2026	13.88	13.88	13.83	13.83	13.83	-0.37%	1,730
Aug 13, 2026	13.92	13.92	13.86	13.88	13.88	0.01%	1,775
Aug 12, 2026	13.89	13.89	13.86	13.88	13.88	-0.79%	15,764
Aug 11, 2026	14.02	14.04	13.99	13.99	13.99	-0.21%	9,801
Aug 10, 2026	13.93	14.03	13.93	14.01	14.01	0.67%	31,012
Aug 7, 2026	13.91	13.95	13.91	13.92	13.92	0.11%	2,003
Aug 6, 2026	13.86	13.91	13.86	13.91	13.91	0.51%	2,231
Aug 5, 2026	13.88	13.90	13.81	13.84	13.84	-0.61%	13,361
Aug 4, 2026	13.78	13.94	13.78	13.92	13.92	0.69%	10,036
Aug 3, 2026	13.89	13.89	13.82	13.83	13.83	1.36%	39,738
Jul 31, 2026	13.55	13.69	13.55	13.64	13.64	1.40%	4,925
Jul 30, 2026	13.40	13.45	13.35	13.45	13.45	0.17%	73,681
Jul 29, 2026	13.45	13.50	13.43	13.43	13.43	-0.47%	24,513
Jul 28, 2026	13.56	13.56	13.49	13.49	13.49	1.11%	40,734
Jul 27, 2026	13.41	13.41	13.35	13.35	13.35	0.30%	21,974
Jul 24, 2026	13.29	13.35	13.29	13.31	13.30	0.71%	1,270,046
Jul 23, 2026	13.26	13.26	13.18	13.21	13.21	-0.97%	14,811
Jul 22, 2026	13.34	13.35	13.30	13.34	13.34	0.23%	24,190
Jul 21, 2026	13.36	13.36	13.31	13.31	13.31	-0.67%	27,730
Jul 20, 2026	13.43	13.45	13.39	13.40	13.40	-0.55%	28,355
Jul 17, 2026	13.55	13.55	13.45	13.47	13.47	-0.63%	942
Jul 16, 2026	13.43	13.56	13.43	13.56	13.56	2.41%	40,394
Jul 15, 2026	13.29	13.34	13.23	13.24	13.24	-0.29%	156,961
Jul 14, 2026	13.30	13.33	13.28	13.28	13.28	-0.75%	14,412