DH Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	57.41	62.89	57.05	61.74	61.74	7.65%	1,741,991
Dec 8, 2025	55.89	58.58	55.02	57.35	57.35	3.30%	796,219
Dec 5, 2025	56.00	56.00	55.10	55.52	55.52	0.53%	172,109
Dec 4, 2025	54.75	56.30	54.52	55.23	55.23	1.56%	691,169
Dec 3, 2025	53.92	56.40	53.65	54.38	54.38	0.85%	934,629
Dec 2, 2025	54.49	55.45	53.65	53.92	53.92	-0.26%	391,500
Dec 1, 2025	52.90	54.99	52.62	54.06	54.06	2.76%	479,813
Nov 28, 2025	52.43	52.90	51.56	52.61	52.61	1.06%	143,960
Nov 27, 2025	52.10	52.25	51.10	52.06	52.06	1.32%	149,535
Nov 26, 2025	52.00	52.50	51.07	51.38	51.38	-0.91%	124,319
Nov 25, 2025	52.40	53.00	51.25	51.85	51.85	-1.26%	137,298
Nov 24, 2025	52.81	53.39	52.40	52.51	52.51	-1.00%	114,885
Nov 21, 2025	53.04	53.70	52.79	53.04	53.04	-	97,342
Nov 20, 2025	53.50	53.66	52.81	53.04	53.04	0.02%	204,388
Nov 19, 2025	52.70	53.98	52.50	53.03	53.03	1.65%	367,601
Nov 18, 2025	53.75	53.75	52.00	52.17	52.17	-1.90%	462,967
Nov 17, 2025	54.34	54.70	52.82	53.18	53.18	-1.04%	491,632
Nov 14, 2025	53.27	55.48	52.52	53.74	53.74	0.04%	905,385
Nov 13, 2025	53.86	54.19	52.25	53.72	53.72	0.67%	433,962
Nov 12, 2025	54.50	55.49	53.07	53.36	53.36	-1.93%	556,723
Nov 11, 2025	55.00	56.10	54.00	54.41	54.41	-1.07%	785,286
Nov 10, 2025	55.37	56.99	54.75	55.00	55.00	-0.65%	762,554
Nov 7, 2025	55.99	56.95	54.75	55.36	55.36	-0.04%	830,937
Nov 6, 2025	58.00	60.40	54.51	55.38	55.38	-2.60%	3,293,932
Nov 5, 2025	53.00	56.88	53.00	56.86	56.86	9.96%	6,528,417
Nov 4, 2025	47.99	51.71	47.25	51.71	51.71	10.00%	3,814,209
Nov 3, 2025	45.99	47.45	45.60	47.01	47.01	3.50%	1,050,149
Oct 31, 2025	45.90	45.90	45.01	45.42	45.42	0.89%	935,648