DHB Capital Corp (DHBC) Historical Stock Data
10.10 ↑0.00 (0.00%)
As of December 1, 2022, 3:24pm EST.
Historical Data
In the past 30 trading days, DHBC is up 0.02% a day on average. There have been 25 days where DHB Capital Corp closed green and 5 days where DHBC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-12-09 | 10.09 | 10.10 | ↑$0.01 (0.10%) | 10.09 | 10.10 | 22.94K |
2022-12-07 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.06 | 5 |
2022-12-06 | 10.06 | 10.06 | ↓$0.00 (0.00%) | 10.06 | 10.06 | 2.01K |
2022-12-05 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.06 | 116 |
2022-12-02 | 10.07 | 10.08 | ↑$0.01 (0.10%) | 10.07 | 10.08 | 45.22K |
2022-12-01 | 10.07 | 10.08 | ↑$0.01 (0.10%) | 10.07 | 10.08 | 75.35K |
2022-11-30 | 10.06 | 10.07 | ↑$0.01 (0.10%) | 10.06 | 10.07 | 26.54K |
2022-11-29 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 129 |
2022-11-28 | 10.05 | 10.05 | ↑$0.01 (0.05%) | 10.05 | 10.05 | 68.27K |
2022-11-23 | 10.05 | 10.05 | ↑$0.01 (0.05%) | 10.04 | 10.06 | 50.66K |
2022-11-22 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 15.56K |
2022-11-21 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.03 | 10.05 | 15.88K |
2022-11-18 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.03 | 181 |
2022-11-17 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.05 | 14.53K |
2022-11-16 | 10.05 | 10.03 | ↓$0.02 (-0.20%) | 10.03 | 10.05 | 88.84K |
2022-11-15 | 10.04 | 10.03 | ↓$0.01 (-0.10%) | 10.03 | 10.05 | 128.80K |
2022-11-14 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.03 | 10.05 | 56.27K |
2022-11-11 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.01 | 5.10K |
2022-11-10 | 10.01 | 10.00 | ↓$0.01 (-0.10%) | 10.00 | 10.01 | 5.54K |
2022-11-09 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 9.99 | 10.01 | 83.41K |
2022-11-08 | 10.00 | 10.01 | ↑$0.01 (0.10%) | 10.00 | 10.01 | 3.30K |
2022-11-07 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 848.14K |
2022-11-04 | 10.01 | 10.00 | ↓$0.01 (-0.05%) | 10.00 | 10.01 | 214.05K |
2022-11-03 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.00 | 10.01 | 568.08K |
2022-11-02 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.00 | 10.01 | 147.64K |
2022-11-01 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.01 | 2.32M |
2022-10-28 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.91 | 1 |
2022-10-27 | 9.89 | 9.91 | ↑$0.02 (0.20%) | 9.89 | 9.92 | 8.49K |
2022-10-26 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.92 | 53.69K |
2022-10-25 | 9.90 | 9.91 | ↑$0.01 (0.10%) | 9.90 | 9.91 | 9.56K |
Create an account or log in to view more rows.
$DHBC bear trap
$DHBC yeah we're going green today
$DHBC go time
$DHBC good times
$DHBC holding unfortunately lol
$DHBC Exciting times ahead people.
$DHBC pump up the volume
$DHBC day trade is ok to buy here but sell later
$DHBC in it to win it
$DHBC Shorts talk the talk but cant walk the walk