DHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2025	2.25	2.40	2.25	2.36	2.36	2.16%	718,979
Apr 8, 2025	2.33	2.40	2.29	2.31	2.29	0.87%	448,788
Apr 7, 2025	2.30	2.32	2.22	2.29	2.27	-1.72%	557,633
Apr 4, 2025	2.47	2.48	2.33	2.33	2.31	-7.17%	411,530
Apr 3, 2025	2.52	2.53	2.49	2.51	2.49	-1.18%	433,425
Apr 2, 2025	2.52	2.54	2.52	2.54	2.52	0.79%	368,007
Apr 1, 2025	2.55	2.55	2.52	2.52	2.50	-1.18%	511,731
Mar 31, 2025	2.53	2.55	2.51	2.55	2.53	0.79%	685,019
Mar 28, 2025	2.53	2.55	2.50	2.53	2.51	-	476,482
Mar 27, 2025	2.54	2.57	2.53	2.53	2.51	-0.78%	436,379
Mar 26, 2025	2.56	2.56	2.54	2.55	2.53	-0.20%	157,299
Mar 25, 2025	2.55	2.56	2.55	2.56	2.54	0.20%	169,494
Mar 24, 2025	2.56	2.56	2.54	2.55	2.53	-	135,331
Mar 21, 2025	2.54	2.55	2.53	2.55	2.53	0.79%	487,781
Mar 20, 2025	2.54	2.55	2.53	2.53	2.51	-0.39%	406,480
Mar 19, 2025	2.51	2.54	2.51	2.54	2.52	0.79%	665,769
Mar 18, 2025	2.52	2.53	2.50	2.52	2.50	-	186,048
Mar 17, 2025	2.52	2.53	2.52	2.52	2.50	-0.40%	185,226
Mar 14, 2025	2.54	2.55	2.51	2.53	2.51	0.40%	487,938
Mar 13, 2025	2.53	2.54	2.52	2.52	2.50	-0.59%	190,604
Mar 12, 2025	2.53	2.55	2.53	2.54	2.52	0.20%	297,035
Mar 11, 2025	2.54	2.55	2.53	2.53	2.51	-1.17%	716,842
Mar 10, 2025	2.56	2.57	2.55	2.56	2.52	-0.39%	257,951
Mar 7, 2025	2.56	2.57	2.55	2.57	2.53	0.39%	569,409
Mar 6, 2025	2.56	2.58	2.54	2.56	2.52	-	359,777
Mar 5, 2025	2.58	2.59	2.56	2.56	2.52	-1.16%	594,572
Mar 4, 2025	2.58	2.59	2.57	2.59	2.55	0.39%	627,184
Mar 3, 2025	2.59	2.60	2.58	2.58	2.54	-0.77%	485,275
Feb 28, 2025	2.59	2.60	2.58	2.60	2.56	0.39%	206,517
Feb 27, 2025	2.60	2.61	2.59	2.59	2.55	-0.58%	431,547
Feb 26, 2025	2.61	2.62	2.60	2.61	2.57	-0.19%	702,023
Feb 25, 2025	2.61	2.62	2.59	2.61	2.57	0.31%	428,442
Feb 24, 2025	2.61	2.62	2.60	2.60	2.57	-0.31%	518,213
Feb 21, 2025	2.61	2.62	2.60	2.61	2.57	-	138,501
Feb 20, 2025	2.60	2.62	2.60	2.61	2.57	0.38%	82,596
Feb 19, 2025	2.60	2.61	2.58	2.60	2.56	-0.19%	209,037
Feb 18, 2025	2.60	2.61	2.59	2.61	2.57	0.19%	148,420
Feb 14, 2025	2.59	2.60	2.58	2.60	2.56	0.78%	107,768
Feb 13, 2025	2.57	2.60	2.57	2.58	2.54	0.39%	264,455
Feb 12, 2025	2.58	2.58	2.56	2.57	2.53	-1.15%	852,910
Feb 11, 2025	2.56	2.60	2.56	2.60	2.56	1.56%	315,208
Feb 10, 2025	2.57	2.58	2.56	2.56	2.52	-0.39%	180,488
Feb 7, 2025	2.60	2.60	2.57	2.57	2.53	-0.77%	138,078
Feb 6, 2025	2.59	2.60	2.58	2.59	2.55	-0.77%	157,665
Feb 5, 2025	2.61	2.62	2.60	2.61	2.56	0.38%	174,555
Feb 4, 2025	2.62	2.62	2.59	2.60	2.55	-	235,068
Feb 3, 2025	2.60	2.61	2.59	2.60	2.55	-0.38%	145,382
Jan 31, 2025	2.60	2.61	2.59	2.61	2.56	0.77%	145,349
Jan 30, 2025	2.60	2.60	2.58	2.59	2.54	-	223,922
Jan 29, 2025	2.60	2.61	2.58	2.59	2.54	-	205,867