DH Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	30.99	31.09	29.90	30.41	30.41	-0.69%	177,967
Feb 18, 2026	30.97	30.97	30.05	30.62	30.62	0.03%	87,689
Feb 17, 2026	30.76	31.40	30.00	30.61	30.61	-0.97%	98,195
Feb 16, 2026	31.39	31.39	30.62	30.91	30.91	-0.16%	107,248
Feb 13, 2026	31.00	31.50	30.25	30.96	30.96	0.06%	98,524
Feb 12, 2026	31.35	31.35	30.05	30.94	30.94	0.49%	257,290
Feb 11, 2026	31.50	31.50	30.70	30.79	30.79	-1.41%	379,417
Feb 10, 2026	31.60	31.60	31.11	31.23	31.23	0.22%	76,125
Feb 9, 2026	31.66	31.66	31.00	31.16	31.16	-0.22%	147,540
Feb 6, 2026	31.21	31.68	30.70	31.23	31.23	0.06%	165,588
Feb 4, 2026	31.93	32.45	31.07	31.21	31.21	-0.45%	130,684
Feb 3, 2026	31.97	31.97	31.00	31.35	31.35	-0.92%	180,486
Feb 2, 2026	32.15	32.74	31.00	31.64	31.64	-1.59%	305,916
Jan 30, 2026	32.85	32.85	32.00	32.15	32.15	-0.31%	83,413
Jan 29, 2026	32.95	32.95	31.60	32.25	32.25	-0.46%	173,252
Jan 28, 2026	32.32	32.89	32.00	32.40	32.40	0.12%	221,564
Jan 27, 2026	34.25	34.50	32.00	32.36	32.36	-5.10%	322,244
Jan 26, 2026	33.21	35.00	33.21	34.10	34.10	2.65%	647,716
Jan 23, 2026	33.75	33.75	33.00	33.22	33.22	-0.72%	232,730
Jan 22, 2026	33.77	33.77	33.12	33.46	33.46	1.09%	59,415
Jan 21, 2026	33.48	33.87	33.02	33.10	33.10	-1.14%	179,001
Jan 20, 2026	33.70	33.90	33.25	33.48	33.48	-0.48%	104,189
Jan 19, 2026	33.74	33.98	33.50	33.64	33.64	-0.18%	169,629
Jan 16, 2026	34.00	34.00	33.00	33.70	33.70	0.24%	103,075
Jan 15, 2026	33.86	33.86	33.00	33.62	33.62	0.63%	140,310
Jan 14, 2026	34.00	34.00	33.10	33.41	33.41	-0.86%	104,355
Jan 13, 2026	34.09	34.09	33.50	33.70	33.70	-0.15%	95,980
Jan 12, 2026	33.66	34.00	33.60	33.75	33.75	-0.44%	195,137
Jan 9, 2026	34.00	34.20	33.80	33.90	33.90	0.12%	102,826
Jan 8, 2026	33.91	34.39	33.52	33.86	33.86	-0.09%	217,752
Jan 7, 2026	34.20	34.40	33.70	33.89	33.89	-0.35%	514,562
Jan 6, 2026	34.48	34.50	33.59	34.01	34.01	-0.58%	243,073
Jan 5, 2026	34.71	34.97	33.51	34.21	34.21	-1.72%	684,132
Jan 2, 2026	35.15	35.79	34.52	34.81	34.81	-2.22%	422,227
Jan 1, 2026	33.61	36.70	33.61	35.60	35.60	4.74%	669,801
Dec 31, 2025	33.73	34.23	33.60	33.99	33.99	0.06%	109,504
Dec 30, 2025	33.16	34.22	33.16	33.97	33.97	0.44%	287,715
Dec 29, 2025	34.15	34.79	33.76	33.82	33.82	-0.76%	331,281
Dec 26, 2025	35.25	35.69	33.55	34.08	34.08	-3.35%	813,289
Dec 24, 2025	37.04	37.25	35.01	35.26	35.26	-6.15%	1,041,399
Dec 23, 2025	38.49	39.00	37.50	37.57	37.57	-1.83%	781,806
Dec 22, 2025	39.12	40.50	37.45	38.27	38.27	-4.80%	2,322,055
Dec 19, 2025	40.11	43.20	40.11	40.20	40.20	-9.80%	7,177,221
Dec 18, 2025	44.57	44.57	44.57	44.57	44.57	-10.00%	201,848
Dec 17, 2025	49.52	49.52	49.52	49.52	49.52	-10.00%	54,285
Dec 16, 2025	55.02	55.02	55.02	55.02	55.02	-10.00%	342,246
Dec 15, 2025	61.55	61.74	60.25	61.13	61.13	-0.10%	422,184
Dec 12, 2025	63.45	63.45	61.01	61.19	61.19	-2.44%	790,509
Dec 11, 2025	65.80	65.80	62.00	62.72	62.72	-5.33%	846,712
Dec 10, 2025	63.40	66.99	63.25	66.25	66.25	7.30%	2,797,419