Definitive Healthcare Corp Cl A (NQ: DH )

8.070 +0.160 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.880 8.150 7.880 8.070 622,191 +0.16(+2.02%)
Mar 27, 2024 7.890 8.060 7.830 7.910 354,076 +0.13(+1.67%)
Mar 26, 2024 7.960 7.960 7.750 7.780 401,151 -0.08(-1.02%)
Mar 25, 2024 7.660 7.960 7.660 7.860 493,724 +0.25(+3.29%)
Mar 22, 2024 7.820 7.860 7.600 7.610 275,167 -0.30(-3.79%)
Mar 21, 2024 8.090 8.170 7.870 7.910 343,441 -0.11(-1.37%)
Mar 20, 2024 7.860 8.110 7.750 8.020 389,220 +0.17(+2.17%)
Mar 19, 2024 7.960 8.070 7.820 7.850 570,814 -0.20(-2.48%)
Mar 18, 2024 7.920 8.100 7.810 8.050 403,735 +0.16(+2.03%)
Mar 15, 2024 8.060 8.220 7.810 7.890 641,700 -0.20(-2.47%)
Mar 14, 2024 7.960 8.190 7.960 8.090 411,565 -0.10(-1.16%)
Mar 13, 2024 8.220 8.360 8.140 8.185 298,296 -0.04(-0.43%)
Mar 12, 2024 8.400 8.410 8.150 8.220 255,191 -0.15(-1.79%)
Mar 11, 2024 8.430 8.705 8.280 8.370 327,161 -0.11(-1.30%)
Mar 08, 2024 8.440 8.714 8.440 8.480 266,119 +0.10(+1.19%)
Mar 07, 2024 8.210 8.490 8.210 8.380 255,314 +0.24(+2.95%)
Mar 06, 2024 8.450 8.450 8.080 8.140 431,884 -0.21(-2.51%)
Mar 05, 2024 8.820 8.820 8.320 8.350 423,763 -0.57(-6.39%)
Mar 04, 2024 9.010 9.110 8.830 8.920 591,125 -0.05(-0.56%)
Mar 01, 2024 9.570 9.630 8.700 8.970 740,931 -0.55(-5.78%)
Feb 29, 2024 9.980 10.62 9.140 9.520 1,262,328 +0.32(+3.48%)
Feb 28, 2024 9.170 9.350 9.045 9.200 478,459 -0.11(-1.18%)
Feb 27, 2024 9.310 9.600 9.230 9.310 554,746 +0.16(+1.75%)
Feb 26, 2024 9.100 9.250 8.900 9.150 473,715 -0.01(-0.11%)
Feb 23, 2024 9.240 9.320 9.070 9.160 375,677 -0.09(-0.97%)
Feb 22, 2024 9.350 9.400 9.130 9.250 417,075 +0.03(+0.33%)
Feb 21, 2024 9.580 9.580 9.135 9.220 396,147 -0.50(-5.14%)
Feb 20, 2024 9.810 9.930 9.670 9.720 408,171 -0.27(-2.70%)
Feb 16, 2024 10.05 10.21 9.850 9.990 827,024 -0.27(-2.63%)
Feb 15, 2024 9.780 10.30 9.730 10.26 766,090 +0.65(+6.76%)
Feb 14, 2024 9.380 9.730 9.160 9.610 530,801 +0.43(+4.68%)
Feb 13, 2024 9.130 9.370 9.110 9.180 499,289 -0.44(-4.57%)
Feb 12, 2024 9.360 9.740 9.360 9.620 517,049 +0.28(+3.00%)
Feb 09, 2024 9.130 9.340 9.000 9.340 521,096 +0.28(+3.09%)
Feb 08, 2024 8.680 9.170 8.535 9.060 675,068 +0.48(+5.59%)
Feb 07, 2024 8.760 8.760 8.340 8.580 652,272 -0.13(-1.49%)
Feb 06, 2024 8.370 8.900 8.370 8.710 508,382 +0.41(+4.94%)
Feb 05, 2024 8.560 8.560 8.260 8.300 424,555 -0.31(-3.60%)
Feb 02, 2024 8.440 8.770 8.300 8.610 1,105,996 +0.02(+0.23%)
Feb 01, 2024 8.590 8.765 8.540 8.590 471,992 +0.09(+1.06%)
Jan 31, 2024 9.010 9.010 8.500 8.500 430,286 -0.53(-5.87%)
Jan 30, 2024 9.360 9.360 8.930 9.030 495,250 -0.33(-3.53%)
Jan 29, 2024 9.130 9.370 8.610 9.360 443,719 +0.24(+2.63%)
Jan 26, 2024 9.240 9.255 8.980 9.120 479,613 -0.09(-0.98%)
Jan 25, 2024 9.410 9.550 9.200 9.210 338,773 -0.05(-0.54%)
Jan 24, 2024 9.430 9.470 9.190 9.260 388,382 +0.02(+0.22%)
Jan 23, 2024 9.460 9.460 9.120 9.240 378,929 -0.05(-0.54%)
Jan 22, 2024 8.960 9.340 8.960 9.290 626,940 +0.59(+6.78%)
Jan 19, 2024 8.370 8.800 8.160 8.700 545,582 +0.45(+5.45%)
Jan 18, 2024 8.730 8.750 8.150 8.250 1,006,851 -0.34(-3.90%)
Jan 17, 2024 7.760 8.750 7.750 8.585 2,069,383 -0.60(-6.58%)
Jan 16, 2024 9.380 9.380 9.110 9.190 736,884 -0.22(-2.34%)
Jan 12, 2024 9.530 9.640 9.325 9.410 525,825 +0.01(+0.11%)
Jan 11, 2024 9.080 9.580 8.780 9.400 842,725 +0.32(+3.52%)
Jan 10, 2024 9.340 9.380 9.020 9.080 466,897 -0.28(-2.99%)
Jan 09, 2024 9.240 9.555 9.030 9.360 590,506 -0.08(-0.85%)
Jan 08, 2024 9.050 9.580 8.890 9.440 875,737 +0.44(+4.89%)
Jan 05, 2024 8.230 9.055 8.230 9.000 1,208,206 +0.17(+1.93%)
Jan 04, 2024 9.700 9.700 8.635 8.830 1,302,095 -0.85(-8.78%)
Jan 03, 2024 9.920 9.960 9.615 9.680 789,328 -0.47(-4.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.