DHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	2.60	2.61	2.59	2.61	2.61	0.77%	145,349
Jan 30, 2025	2.60	2.60	2.58	2.59	2.59	-	223,922
Jan 29, 2025	2.60	2.61	2.58	2.59	2.59	-	205,867
Jan 28, 2025	2.60	2.61	2.59	2.59	2.59	-0.77%	219,330
Jan 27, 2025	2.60	2.63	2.60	2.61	2.61	-0.76%	201,719
Jan 24, 2025	2.62	2.63	2.61	2.63	2.63	-	135,624
Jan 23, 2025	2.62	2.64	2.61	2.63	2.63	0.38%	218,237
Jan 22, 2025	2.60	2.64	2.59	2.62	2.62	0.38%	237,418
Jan 21, 2025	2.62	2.63	2.59	2.61	2.61	-0.38%	184,783
Jan 17, 2025	2.62	2.62	2.60	2.62	2.62	0.38%	141,850
Jan 16, 2025	2.61	2.61	2.59	2.61	2.61	-	202,018
Jan 15, 2025	2.58	2.62	2.58	2.61	2.61	0.77%	229,256
Jan 14, 2025	2.58	2.59	2.57	2.59	2.59	0.78%	61,997
Jan 13, 2025	2.58	2.59	2.56	2.57	2.57	-	249,356
Jan 10, 2025	2.58	2.59	2.56	2.57	2.57	-0.77%	199,339
Jan 8, 2025	2.58	2.59	2.57	2.59	2.59	0.39%	99,129
Jan 7, 2025	2.59	2.59	2.57	2.58	2.58	0.39%	106,685
Jan 6, 2025	2.58	2.59	2.57	2.57	2.57	-0.77%	120,806
Jan 3, 2025	2.58	2.59	2.57	2.59	2.59	0.39%	128,950
Jan 2, 2025	2.57	2.58	2.55	2.58	2.58	1.18%	90,912
Dec 31, 2024	2.58	2.58	2.53	2.55	2.55	-0.39%	336,495
Dec 30, 2024	2.58	2.59	2.54	2.56	2.56	-0.78%	185,766
Dec 27, 2024	2.60	2.60	2.56	2.58	2.58	-0.77%	107,530
Dec 26, 2024	2.60	2.61	2.59	2.60	2.58	0.39%	231,076
Dec 24, 2024	2.60	2.62	2.58	2.59	2.57	-	174,747
Dec 23, 2024	2.57	2.60	2.56	2.59	2.57	1.17%	206,339
Dec 20, 2024	2.54	2.58	2.54	2.56	2.54	0.79%	174,918
Dec 19, 2024	2.54	2.56	2.52	2.54	2.52	-	323,128
Dec 18, 2024	2.57	2.59	2.54	2.54	2.52	-1.17%	347,400
Dec 17, 2024	2.60	2.60	2.57	2.57	2.55	-0.77%	138,009
Dec 16, 2024	2.61	2.62	2.57	2.59	2.57	-0.77%	565,879
Dec 13, 2024	2.61	2.61	2.59	2.61	2.59	0.77%	201,381
Dec 12, 2024	2.61	2.63	2.59	2.59	2.57	-1.15%	281,482
Dec 11, 2024	2.64	2.64	2.61	2.62	2.60	-	177,729
Dec 10, 2024	2.65	2.66	2.62	2.62	2.60	-1.13%	263,588
Dec 9, 2024	2.64	2.65	2.63	2.65	2.63	0.76%	117,191
Dec 6, 2024	2.64	2.64	2.62	2.63	2.61	-0.75%	117,040
Dec 5, 2024	2.67	2.67	2.63	2.65	2.62	-0.38%	248,196
Dec 4, 2024	2.66	2.66	2.64	2.66	2.63	0.38%	217,201
Dec 3, 2024	2.65	2.67	2.62	2.65	2.62	-0.38%	802,704
Dec 2, 2024	2.65	2.66	2.63	2.66	2.63	0.38%	242,200
Nov 29, 2024	2.63	2.65	2.62	2.65	2.62	1.53%	69,841
Nov 27, 2024	2.64	2.64	2.61	2.61	2.58	-1.14%	268,005
Nov 26, 2024	2.66	2.67	2.62	2.64	2.61	-0.19%	301,483
Nov 25, 2024	2.65	2.66	2.64	2.65	2.61	-0.19%	260,845
Nov 22, 2024	2.65	2.65	2.63	2.65	2.62	0.38%	208,959
Nov 21, 2024	2.64	2.65	2.63	2.64	2.61	-	252,529
Nov 20, 2024	2.62	2.64	2.61	2.64	2.61	0.76%	470,396
Nov 19, 2024	2.60	2.62	2.59	2.62	2.59	0.77%	233,784
Nov 18, 2024	2.58	2.60	2.58	2.60	2.57	0.39%	149,917
Nov 15, 2024	2.57	2.59	2.54	2.59	2.56	1.17%	270,734
Nov 14, 2024	2.59	2.60	2.56	2.56	2.53	-0.78%	345,749
Nov 13, 2024	2.58	2.58	2.57	2.58	2.55	0.39%	254,087
Nov 12, 2024	2.60	2.60	2.56	2.57	2.54	-0.77%	339,399
Nov 11, 2024	2.62	2.64	2.59	2.59	2.56	-1.52%	284,216
Nov 8, 2024	2.64	2.65	2.63	2.63	2.60	-0.38%	347,086
Nov 7, 2024	2.61	2.64	2.61	2.64	2.61	1.54%	283,641
Nov 6, 2024	2.56	2.61	2.56	2.60	2.57	0.78%	325,512
Nov 5, 2024	2.58	2.59	2.57	2.58	2.53	0.39%	204,884
Nov 4, 2024	2.57	2.60	2.57	2.57	2.52	-	214,095
Nov 1, 2024	2.59	2.60	2.57	2.57	2.52	-0.39%	199,475
Oct 31, 2024	2.58	2.59	2.57	2.58	2.53	0.39%	211,394
Oct 30, 2024	2.57	2.58	2.57	2.57	2.52	-0.39%	177,060
Oct 29, 2024	2.59	2.59	2.57	2.58	2.53	-	344,841
Oct 28, 2024	2.62	2.62	2.58	2.58	2.53	-1.15%	240,682
Oct 25, 2024	2.61	2.62	2.59	2.61	2.56	0.38%	184,244
Oct 24, 2024	2.62	2.63	2.59	2.60	2.55	-	240,733
Oct 23, 2024	2.65	2.65	2.60	2.60	2.55	-1.89%	271,607
Oct 22, 2024	2.64	2.65	2.63	2.65	2.60	0.38%	248,009
Oct 21, 2024	2.62	2.64	2.60	2.64	2.59	1.34%	358,195
Oct 18, 2024	2.60	2.61	2.58	2.61	2.55	0.39%	275,285
Oct 17, 2024	2.60	2.60	2.59	2.60	2.54	-0.19%	183,827
Oct 16, 2024	2.59	2.60	2.59	2.60	2.55	0.39%	237,871
Oct 15, 2024	2.62	2.64	2.59	2.59	2.54	-1.52%	219,350
Oct 14, 2024	2.62	2.64	2.61	2.63	2.58	1.15%	355,073
Oct 11, 2024	2.66	2.66	2.60	2.60	2.55	-2.26%	214,121
Oct 10, 2024	2.64	2.66	2.63	2.66	2.61	0.76%	348,549
Oct 9, 2024	2.63	2.66	2.63	2.64	2.59	0.38%	211,475
Oct 8, 2024	2.60	2.63	2.60	2.63	2.58	0.77%	167,052
Oct 7, 2024	2.63	2.65	2.61	2.61	2.54	-	196,860
Oct 4, 2024	2.62	2.64	2.60	2.61	2.54	-	462,554
Oct 3, 2024	2.62	2.63	2.60	2.61	2.54	-0.38%	140,310
Oct 2, 2024	2.65	2.65	2.60	2.62	2.55	-0.38%	418,432
Oct 1, 2024	2.68	2.68	2.63	2.63	2.56	-2.23%	269,115
Sep 30, 2024	2.67	2.69	2.65	2.69	2.62	1.13%	324,246
Sep 27, 2024	2.65	2.66	2.65	2.66	2.59	0.38%	199,930
Sep 26, 2024	2.63	2.65	2.62	2.65	2.58	0.76%	345,783
Sep 25, 2024	2.62	2.64	2.61	2.63	2.56	0.77%	664,503
Sep 24, 2024	2.58	2.61	2.58	2.61	2.54	1.56%	335,790
Sep 23, 2024	2.57	2.58	2.56	2.57	2.50	0.78%	362,766
Sep 20, 2024	2.61	2.62	2.55	2.55	2.48	-2.30%	380,351
Sep 19, 2024	2.63	2.63	2.61	2.61	2.54	-	325,790
Sep 18, 2024	2.56	2.63	2.56	2.61	2.54	1.95%	1,123,475
Sep 17, 2024	2.54	2.57	2.53	2.56	2.49	1.19%	926,627
Sep 16, 2024	2.52	2.54	2.52	2.53	2.46	0.40%	861,630
Sep 13, 2024	2.52	2.54	2.51	2.52	2.45	-	1,064,466
Sep 12, 2024	2.51	2.52	2.50	2.52	2.45	0.40%	829,154
Sep 11, 2024	2.53	2.53	2.50	2.51	2.44	-1.18%	760,125
Sep 10, 2024	2.55	2.55	2.53	2.54	2.46	-	1,015,585
Sep 9, 2024	2.53	2.55	2.52	2.54	2.46	0.79%	660,081