DH Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	44.31	44.49	43.70	43.74	43.74	-1.29%	118,922
Oct 20, 2025	43.80	44.39	43.50	44.31	44.31	1.10%	241,356
Oct 17, 2025	43.27	44.49	40.75	43.83	43.83	1.29%	168,546
Oct 16, 2025	43.75	43.75	43.10	43.27	43.27	-0.48%	137,911
Oct 15, 2025	43.75	43.75	42.51	43.48	43.48	0.05%	101,213
Oct 14, 2025	42.27	43.70	42.27	43.46	43.46	3.13%	311,792
Oct 13, 2025	43.34	43.34	41.00	42.14	42.14	-2.75%	257,307
Oct 10, 2025	43.39	43.78	43.00	43.33	43.33	-0.14%	298,900
Oct 9, 2025	43.87	44.00	43.30	43.39	43.39	-0.78%	209,443
Oct 8, 2025	43.69	44.00	43.35	43.73	43.73	0.71%	139,016
Oct 7, 2025	43.89	43.89	43.10	43.42	43.42	-0.82%	179,654
Oct 6, 2025	43.52	44.13	43.50	43.78	43.78	0.48%	348,259
Oct 3, 2025	43.75	44.40	43.50	43.57	43.57	-0.34%	269,240
Oct 2, 2025	44.30	44.30	43.38	43.72	43.72	-0.70%	282,858
Oct 1, 2025	43.78	44.75	43.40	44.03	44.03	1.50%	472,637
Sep 30, 2025	43.54	43.74	43.20	43.38	43.38	-0.25%	427,590
Sep 29, 2025	43.66	44.19	43.40	43.49	43.49	-0.39%	150,759
Sep 26, 2025	43.78	44.25	43.59	43.66	43.66	-0.27%	518,423
Sep 25, 2025	43.99	43.99	43.70	43.78	43.78	0.37%	53,692
Sep 24, 2025	44.32	44.32	43.50	43.62	43.62	-0.23%	253,015
Sep 23, 2025	43.84	44.40	43.60	43.72	43.72	-0.16%	161,014
Sep 22, 2025	44.02	44.27	43.75	43.79	43.79	-0.45%	176,093
Sep 19, 2025	44.65	44.88	43.95	43.99	43.99	-1.17%	648,423
Sep 18, 2025	43.60	44.65	43.40	44.51	44.51	2.68%	1,103,295
Sep 17, 2025	43.26	43.65	43.00	43.35	43.35	0.35%	816,496
Sep 16, 2025	43.30	43.51	43.00	43.20	43.20	0.02%	297,177
Sep 15, 2025	43.15	43.50	43.02	43.19	43.19	-0.42%	369,111
Sep 12, 2025	43.85	43.95	43.00	43.37	43.37	-1.18%	398,409
Sep 11, 2025	44.45	44.50	43.80	43.89	43.89	-1.24%	541,631
Sep 10, 2025	45.83	45.85	44.35	44.44	44.44	-2.07%	1,902,944
Sep 9, 2025	44.10	45.67	43.31	45.38	45.38	3.35%	2,293,506
Sep 8, 2025	43.60	44.15	43.23	43.91	43.91	1.60%	635,796
Sep 5, 2025	43.74	43.96	43.00	43.22	43.22	-1.08%	504,101
Sep 4, 2025	43.53	44.45	43.53	43.69	43.69	0.39%	825,044
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