DH Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	46.00	46.70	44.75	45.02	45.02	-1.90%	1,134,499
Oct 29, 2025	48.80	48.80	45.30	45.89	45.89	3.45%	5,444,316
Oct 28, 2025	46.90	47.00	43.74	44.36	44.36	-3.65%	910,763
Oct 27, 2025	45.50	46.97	45.00	46.04	46.04	1.48%	698,464
Oct 24, 2025	47.25	47.40	45.02	45.37	45.37	-2.47%	577,563
Oct 23, 2025	44.50	48.50	44.01	46.52	46.52	4.59%	2,523,294
Oct 22, 2025	43.56	45.50	43.56	44.48	44.48	1.69%	705,380
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