Definitive Healthcare Corp (DH) Historical Stock Data
7.91 ↑0.13 (1.67%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DH is down -0.77% a day on average. There have been 12 days where Definitive Healthcare Corp closed green and 18 days where DH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 7.89 | 7.91 | ↑$0.02 (0.25%) | 7.83 | 8.06 | 354.08K |
2024-03-26 | 7.96 | 7.78 | ↓$0.18 (-2.26%) | 7.75 | 7.96 | 401.15K |
2024-03-25 | 7.66 | 7.86 | ↑$0.20 (2.61%) | 7.66 | 7.96 | 493.72K |
2024-03-22 | 7.82 | 7.61 | ↓$0.21 (-2.69%) | 7.60 | 7.86 | 275.17K |
2024-03-21 | 8.09 | 7.91 | ↓$0.18 (-2.22%) | 7.87 | 8.17 | 343.30K |
2024-03-20 | 7.86 | 8.02 | ↑$0.16 (2.04%) | 7.75 | 8.11 | 389.22K |
2024-03-19 | 7.96 | 7.85 | ↓$0.11 (-1.38%) | 7.82 | 8.07 | 570.81K |
2024-03-18 | 7.92 | 8.05 | ↑$0.13 (1.64%) | 7.81 | 8.10 | 403.74K |
2024-03-15 | 8.06 | 7.89 | ↓$0.17 (-2.11%) | 7.81 | 8.22 | 641.70K |
2024-03-14 | 7.96 | 8.09 | ↑$0.13 (1.63%) | 7.96 | 8.19 | 411.57K |
2024-03-13 | 8.22 | 8.19 | ↓$0.04 (-0.43%) | 8.14 | 8.36 | 298.30K |
2024-03-12 | 8.40 | 8.22 | ↓$0.18 (-2.14%) | 8.15 | 8.41 | 255.19K |
2024-03-11 | 8.43 | 8.37 | ↓$0.06 (-0.71%) | 8.28 | 8.71 | 327.16K |
2024-03-08 | 8.44 | 8.48 | ↑$0.04 (0.47%) | 8.44 | 8.71 | 266.12K |
2024-03-07 | 8.21 | 8.38 | ↑$0.17 (2.07%) | 8.21 | 8.49 | 255.31K |
2024-03-06 | 8.45 | 8.15 | ↓$0.31 (-3.61%) | 8.08 | 8.45 | 345.88K |
2024-03-05 | 8.82 | 8.35 | ↓$0.47 (-5.33%) | 8.32 | 8.82 | 423.76K |
2024-03-04 | 9.01 | 8.92 | ↓$0.09 (-1.00%) | 8.83 | 9.11 | 591.13K |
2024-03-01 | 9.57 | 8.97 | ↓$0.60 (-6.27%) | 8.70 | 9.63 | 740.93K |
2024-02-29 | 9.98 | 9.52 | ↓$0.46 (-4.61%) | 9.14 | 10.62 | 1.26M |
2024-02-28 | 9.17 | 9.20 | ↑$0.03 (0.33%) | 9.05 | 9.35 | 478.46K |
2024-02-27 | 9.31 | 9.31 | ↑$0.00 (0.00%) | 9.23 | 9.60 | 554.75K |
2024-02-26 | 9.10 | 9.15 | ↑$0.05 (0.55%) | 8.90 | 9.25 | 473.72K |
2024-02-23 | 9.24 | 9.16 | ↓$0.08 (-0.87%) | 9.07 | 9.32 | 375.68K |
2024-02-22 | 9.35 | 9.25 | ↓$0.10 (-1.07%) | 9.13 | 9.40 | 417.08K |
2024-02-21 | 9.58 | 9.22 | ↓$0.36 (-3.76%) | 9.14 | 9.58 | 396.15K |
2024-02-20 | 9.81 | 9.72 | ↓$0.09 (-0.92%) | 9.67 | 9.93 | 408.17K |
2024-02-16 | 10.05 | 9.99 | ↓$0.06 (-0.60%) | 9.85 | 10.21 | 827.02K |
2024-02-15 | 9.78 | 10.26 | ↑$0.48 (4.91%) | 9.73 | 10.30 | 766.09K |
2024-02-14 | 9.38 | 9.61 | ↑$0.23 (2.45%) | 9.16 | 9.73 | 530.80K |
Create an account or log in to view more rows.
$DH cover that shit
$DH when this finally break out we could see huge upside
$DH let’s gooooo
$DH has just been halted from trading due to volatility.
$DH called it
$DH somebody knows something
$DH almost time for the running
$DH BULLS ALPHA
BEARS BETA
$DH used to this fuckery!! Not leaving no chance !
$DH buying this dip