DHCNI (DHCNI) Historical Stock Data
13.37 ↑0.39 (3.00%)
As of May 3, 2024, 2:28pm EST.
Historical Data
In the past 30 trading days, DHCNI is down -0.47% a day on average. There have been 14 days where DHCNI closed green and 16 days where DHCNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 13.11 | 13.37 | ↑$0.26 (1.98%) | 13.00 | 13.37 | 7.91K |
| 2024-05-02 | 12.95 | 12.98 | ↑$0.03 (0.23%) | 12.90 | 13.26 | 20.56K |
| 2024-05-01 | 12.96 | 12.85 | ↓$0.11 (-0.85%) | 12.75 | 14.08 | 75.90K |
| 2024-04-30 | 13.70 | 12.60 | ↓$1.10 (-8.03%) | 12.50 | 13.74 | 81.12K |
| 2024-04-29 | 13.25 | 13.78 | ↑$0.53 (4.00%) | 13.19 | 13.78 | 8.32K |
| 2024-04-26 | 13.40 | 13.05 | ↓$0.35 (-2.58%) | 13.01 | 13.40 | 12.91K |
| 2024-04-25 | 13.20 | 13.14 | ↓$0.06 (-0.45%) | 13.14 | 13.28 | 8.12K |
| 2024-04-24 | 13.04 | 13.28 | ↑$0.24 (1.82%) | 13.04 | 13.49 | 9.53K |
| 2024-04-23 | 13.80 | 13.49 | ↓$0.31 (-2.25%) | 13.47 | 13.90 | 9.28K |
| 2024-04-22 | 13.60 | 13.33 | ↓$0.27 (-1.99%) | 13.13 | 13.87 | 8.86K |
| 2024-04-19 | 13.21 | 13.16 | ↓$0.05 (-0.38%) | 13.14 | 13.69 | 7.65K |
| 2024-04-18 | 13.75 | 13.32 | ↓$0.43 (-3.13%) | 13.32 | 13.75 | 7.50K |
| 2024-04-17 | 13.58 | 13.66 | ↑$0.08 (0.59%) | 13.58 | 14.24 | 10.24K |
| 2024-04-16 | 13.44 | 13.71 | ↑$0.27 (2.01%) | 13.15 | 13.90 | 12.19K |
| 2024-04-15 | 14.10 | 13.47 | ↓$0.63 (-4.47%) | 13.44 | 14.10 | 8.22K |
| 2024-04-12 | 13.74 | 14.07 | ↑$0.33 (2.40%) | 13.50 | 14.44 | 12.95K |
| 2024-04-11 | 13.97 | 13.72 | ↓$0.26 (-1.83%) | 13.49 | 13.97 | 24.15K |
| 2024-04-10 | 14.85 | 13.97 | ↓$0.88 (-5.92%) | 13.43 | 14.93 | 17.99K |
| 2024-04-09 | 15.02 | 14.88 | ↓$0.14 (-0.93%) | 14.49 | 15.10 | 14.19K |
| 2024-04-08 | 15.01 | 14.98 | ↓$0.03 (-0.20%) | 14.11 | 15.01 | 14.70K |
| 2024-04-05 | 14.79 | 15.10 | ↑$0.31 (2.10%) | 14.79 | 15.10 | 9.70K |
| 2024-04-04 | 15.02 | 15.05 | ↑$0.04 (0.23%) | 15.00 | 15.10 | 1.73K |
| 2024-04-03 | 14.39 | 15.10 | ↑$0.71 (4.97%) | 14.39 | 15.24 | 17.19K |
| 2024-04-02 | 14.74 | 14.52 | ↓$0.22 (-1.49%) | 14.15 | 14.74 | 9.28K |
| 2024-04-01 | 14.45 | 14.65 | ↑$0.20 (1.38%) | 14.45 | 14.75 | 15.71K |
| 2024-03-28 | 15.08 | 14.32 | ↓$0.76 (-5.04%) | 14.10 | 15.20 | 37.95K |
| 2024-03-27 | 14.82 | 15.03 | ↑$0.21 (1.42%) | 14.75 | 15.10 | 5.65K |
| 2024-03-26 | 14.64 | 15.08 | ↑$0.45 (3.04%) | 14.56 | 15.11 | 4.69K |
| 2024-03-25 | 15.15 | 14.89 | ↓$0.26 (-1.69%) | 14.82 | 15.15 | 8.13K |
| 2024-03-22 | 15.01 | 15.13 | ↑$0.12 (0.80%) | 14.94 | 15.19 | 5.13K |
Create an account or log in to view more rows.
$DHCNI wow
looking like it’s going to be a monster day!
$DHCNI today feels different to the moon
$DHCNI Longs will be rewarded handsomely
$DHCNI cup and handle forming
$DHCNI my put options are fine
$DHCNI come on bulls we can do it
don’t let bears win
$DHCNI There is nothing wrong with a decent pullback
$DHCNI oversold
$DHCNI Slapping that ask today
$DHCNI already bouncing back.