DH Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	44.15	44.44	43.41	43.52	43.52	-1.20%	994,475
Sep 2, 2025	42.97	44.30	42.50	44.05	44.05	1.08%	1,210,709
Sep 1, 2025	43.50	44.23	42.67	43.58	42.58	0.05%	1,153,305
Aug 29, 2025	43.44	43.70	43.00	43.56	42.56	-0.05%	503,093
Aug 28, 2025	43.31	43.85	43.06	43.58	42.58	0.11%	435,750
Aug 27, 2025	43.89	44.38	43.45	43.53	42.53	-0.98%	812,295
Aug 26, 2025	46.81	47.89	43.70	43.96	42.95	-6.49%	4,298,254
Aug 25, 2025	46.00	47.90	45.90	47.01	45.93	2.22%	2,501,790
Aug 22, 2025	45.50	46.50	44.78	45.99	44.93	1.41%	1,134,804
Aug 21, 2025	44.99	45.60	44.26	45.35	44.31	0.82%	905,616
Aug 20, 2025	44.75	45.15	44.45	44.98	43.95	0.72%	455,859
Aug 19, 2025	45.40	45.65	44.50	44.66	43.63	-1.00%	920,732
Aug 18, 2025	44.90	45.50	44.20	45.11	44.07	0.13%	905,487
Aug 15, 2025	45.44	46.25	44.51	45.05	44.02	-0.84%	958,924
Aug 13, 2025	43.52	46.25	43.50	45.43	44.39	3.89%	2,307,286
Aug 12, 2025	44.70	44.80	43.50	43.73	42.73	-1.18%	748,836
Aug 11, 2025	44.98	45.01	44.02	44.25	43.23	-0.63%	613,652
Aug 8, 2025	44.45	46.70	44.00	44.53	43.51	0.43%	4,047,022
Aug 7, 2025	41.79	44.87	41.22	44.34	43.32	7.36%	5,638,525
Aug 6, 2025	41.05	41.53	40.95	41.30	40.35	0.76%	450,705
Aug 5, 2025	41.22	41.85	40.80	40.99	40.05	-0.77%	658,615
Aug 4, 2025	41.11	41.64	41.11	41.31	40.36	0.34%	506,668
Aug 1, 2025	41.80	42.50	41.00	41.17	40.22	-2.00%	660,608
Jul 31, 2025	41.99	42.89	41.90	42.01	41.05	0.29%	946,532
Jul 30, 2025	40.97	42.10	40.60	41.89	40.93	2.47%	948,953
Jul 29, 2025	42.90	42.90	40.50	40.88	39.94	-3.11%	1,311,574
Jul 28, 2025	41.90	43.25	41.50	42.19	41.22	1.96%	1,384,145
Jul 25, 2025	41.74	42.60	41.20	41.38	40.43	-1.22%	1,008,993
Jul 24, 2025	43.25	43.47	41.60	41.89	40.93	-2.17%	1,514,773
Jul 23, 2025	42.00	43.84	41.75	42.82	41.84	2.10%	2,053,633
Jul 22, 2025	41.50	43.20	41.50	41.94	40.98	1.80%	2,688,008
Jul 21, 2025	43.25	43.90	40.50	41.20	40.25	-4.16%	2,620,051
Jul 18, 2025	40.55	44.15	40.55	42.99	42.00	5.94%	11,461,190
Jul 17, 2025	42.69	43.20	40.40	40.58	39.65	-3.52%	4,777,467
Jul 16, 2025	40.80	44.09	38.02	42.06	41.09	4.52%	37,196,800
Jul 15, 2025	39.70	43.31	38.91	40.24	39.32	2.21%	2,127,237
Jul 14, 2025	37.50	39.70	37.50	39.37	38.47	4.79%	203,293
Jul 11, 2025	37.48	37.89	37.26	37.57	36.71	1.38%	11,292
Jul 10, 2025	37.80	37.88	37.00	37.06	36.21	-1.41%	61,771
Jul 9, 2025	38.30	38.30	37.20	37.59	36.73	-1.05%	39,056
Jul 8, 2025	37.90	38.09	37.40	37.99	37.12	1.31%	29,635
Jul 7, 2025	37.40	38.15	37.40	37.50	36.64	-1.16%	86,847
Jul 4, 2025	37.37	37.98	37.01	37.94	37.07	0.85%	6,930
Jul 3, 2025	38.10	38.10	37.00	37.62	36.76	-0.50%	15,256
Jul 2, 2025	36.90	38.40	36.70	37.81	36.94	3.36%	34,701
Jul 1, 2025	36.60	37.00	36.00	36.58	35.74	-0.92%	40,612
Jun 30, 2025	36.59	37.17	36.50	36.92	36.07	0.90%	30,783
Jun 27, 2025	36.85	36.99	36.50	36.59	35.75	0.25%	13,823
Jun 26, 2025	35.90	36.89	35.90	36.50	35.66	1.70%	23,493
Jun 25, 2025	36.99	37.10	33.75	35.89	35.07	-2.39%	38,744