DHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	2.51	2.52	2.49	2.52	2.52	0.40%	343,733
May 30, 2025	2.50	2.51	2.49	2.51	2.51	0.80%	189,762
May 29, 2025	2.49	2.51	2.49	2.49	2.49	-0.20%	703,625
May 28, 2025	2.49	2.51	2.48	2.50	2.50	0.20%	952,431
May 27, 2025	2.48	2.50	2.48	2.49	2.49	0.61%	340,824
May 23, 2025	2.47	2.48	2.47	2.48	2.48	-0.60%	142,920
May 22, 2025	2.48	2.50	2.47	2.49	2.49	0.40%	197,363
May 21, 2025	2.50	2.51	2.47	2.48	2.48	-1.20%	267,722
May 20, 2025	2.51	2.51	2.50	2.51	2.51	0.40%	52,695
May 19, 2025	2.51	2.51	2.50	2.50	2.50	-1.19%	110,435
May 16, 2025	2.53	2.53	2.50	2.53	2.53	0.40%	268,107
May 15, 2025	2.52	2.53	2.51	2.52	2.52	-	135,380
May 14, 2025	2.51	2.53	2.51	2.52	2.52	0.40%	205,608
May 13, 2025	2.51	2.54	2.51	2.51	2.51	-0.40%	527,751
May 12, 2025	2.49	2.52	2.49	2.52	2.52	2.02%	611,428
May 9, 2025	2.46	2.48	2.46	2.47	2.47	-	60,863
May 8, 2025	2.47	2.48	2.46	2.47	2.47	-0.40%	353,344
May 7, 2025	2.48	2.49	2.46	2.48	2.46	0.81%	563,426
May 6, 2025	2.46	2.50	2.45	2.46	2.44	-0.81%	709,722
May 5, 2025	2.47	2.49	2.47	2.48	2.46	0.40%	115,909
May 2, 2025	2.46	2.49	2.46	2.47	2.45	0.41%	273,551
May 1, 2025	2.44	2.48	2.44	2.46	2.44	0.82%	1,093,466
Apr 30, 2025	2.44	2.46	2.43	2.44	2.42	-0.41%	251,202
Apr 29, 2025	2.42	2.46	2.42	2.45	2.43	1.24%	463,465
Apr 28, 2025	2.44	2.45	2.42	2.42	2.40	-0.82%	337,247
Apr 25, 2025	2.44	2.46	2.43	2.44	2.42	0.41%	541,574
Apr 24, 2025	2.41	2.46	2.41	2.43	2.41	0.41%	746,036
Apr 23, 2025	2.41	2.46	2.41	2.42	2.40	1.68%	761,400
Apr 22, 2025	2.38	2.41	2.38	2.38	2.36	0.42%	782,171
Apr 21, 2025	2.39	2.40	2.37	2.37	2.35	-1.25%	136,658
Apr 17, 2025	2.40	2.42	2.38	2.40	2.38	0.21%	512,031
Apr 16, 2025	2.40	2.42	2.39	2.40	2.38	-0.62%	398,746
Apr 15, 2025	2.40	2.43	2.40	2.41	2.39	0.42%	308,757
Apr 14, 2025	2.37	2.40	2.37	2.40	2.38	1.27%	434,713
Apr 11, 2025	2.31	2.38	2.30	2.37	2.35	2.16%	1,472,785
Apr 10, 2025	2.34	2.35	2.26	2.32	2.30	-1.69%	408,342
Apr 9, 2025	2.25	2.40	2.25	2.36	2.34	2.16%	719,042
Apr 8, 2025	2.33	2.40	2.29	2.31	2.28	0.87%	448,788
Apr 7, 2025	2.30	2.32	2.22	2.29	2.26	-1.72%	557,633
Apr 4, 2025	2.47	2.48	2.33	2.33	2.30	-7.17%	411,530
Apr 3, 2025	2.52	2.53	2.49	2.51	2.47	-1.18%	433,425
Apr 2, 2025	2.52	2.54	2.52	2.54	2.50	0.79%	368,007
Apr 1, 2025	2.55	2.55	2.52	2.52	2.48	-1.18%	511,731
Mar 31, 2025	2.53	2.55	2.51	2.55	2.51	0.79%	685,019
Mar 28, 2025	2.53	2.55	2.50	2.53	2.49	-	476,482
Mar 27, 2025	2.54	2.57	2.53	2.53	2.49	-0.78%	436,379
Mar 26, 2025	2.56	2.56	2.54	2.55	2.51	-0.20%	157,299
Mar 25, 2025	2.55	2.56	2.55	2.56	2.52	0.20%	169,494
Mar 24, 2025	2.56	2.56	2.54	2.55	2.51	-	135,331
Mar 21, 2025	2.54	2.55	2.53	2.55	2.51	0.79%	487,781