DHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.94	33.94	33.92	33.92	33.92	0.17%	1,079
Dec 4, 2025	33.86	33.89	33.84	33.86	33.86	-0.03%	1,866
Dec 3, 2025	33.79	33.90	33.79	33.87	33.87	0.19%	2,528
Dec 2, 2025	33.84	33.84	33.78	33.81	33.81	0.16%	1,529
Dec 1, 2025	33.78	33.78	33.75	33.75	33.75	-0.17%	562
Nov 28, 2025	33.74	33.81	33.74	33.81	33.81	0.20%	1,006
Nov 26, 2025	33.66	33.74	33.66	33.74	33.74	0.33%	1,142
Nov 25, 2025	33.42	33.63	33.41	33.63	33.63	0.47%	2,367
Nov 24, 2025	33.34	33.48	33.34	33.47	33.47	0.85%	2,194
Nov 21, 2025	33.10	33.28	33.10	33.19	33.19	0.49%	4,679
Nov 20, 2025	33.11	33.17	33.03	33.03	33.03	-0.75%	1,408
Nov 19, 2025	33.32	33.38	33.23	33.28	33.28	-0.06%	6,727
Nov 18, 2025	33.19	33.35	33.19	33.30	33.30	-0.12%	10,144
Nov 17, 2025	33.51	33.51	33.34	33.34	33.34	-0.57%	1,687
Nov 14, 2025	33.59	33.59	33.49	33.53	33.53	0.19%	2,063
Nov 13, 2025	33.66	33.66	33.47	33.47	33.47	-0.82%	5,722
Nov 12, 2025	33.71	33.74	33.68	33.74	33.74	0.04%	5,696
Nov 11, 2025	33.63	33.75	33.63	33.73	33.73	0.08%	1,818
Nov 10, 2025	33.58	33.73	33.55	33.70	33.70	0.80%	2,884
Nov 7, 2025	33.25	33.43	33.19	33.43	33.43	-0.01%	32,318
Nov 6, 2025	33.55	33.55	33.40	33.44	33.44	-0.49%	2,627
Nov 5, 2025	33.49	33.65	33.49	33.60	33.60	0.16%	2,543
Nov 4, 2025	33.58	33.58	33.51	33.55	33.55	-0.41%	17,162
Nov 3, 2025	33.71	33.71	33.64	33.69	33.69	0.05%	4,765
Oct 31, 2025	33.64	33.70	33.64	33.67	33.67	0.24%	1,076
Oct 30, 2025	33.66	33.74	33.59	33.59	33.59	-0.41%	8,351
Oct 29, 2025	33.83	33.83	33.66	33.73	33.73	-0.05%	77,636
Oct 28, 2025	33.74	33.77	33.71	33.74	33.74	0.01%	109,753
Oct 27, 2025	33.72	33.75	33.68	33.74	33.74	0.43%	7,518
Oct 24, 2025	33.60	33.60	33.57	33.60	33.60	0.38%	6,632
Oct 23, 2025	33.41	33.47	33.41	33.47	33.47	0.24%	770
Oct 22, 2025	33.35	33.39	33.31	33.39	33.39	-0.15%	884
Oct 21, 2025	33.41	33.49	33.41	33.44	33.44	-0.15%	3,329
Oct 20, 2025	33.44	33.49	33.41	33.49	33.49	0.84%	10,354
Oct 17, 2025	33.22	33.26	33.21	33.21	33.21	0.06%	4,515
Oct 16, 2025	33.22	33.22	33.14	33.19	33.19	-	1,283
Oct 15, 2025	33.19	33.19	33.16	33.19	33.19	0.14%	750
Oct 14, 2025	32.97	33.18	32.97	33.14	33.14	0.01%	3,528
Oct 13, 2025	33.08	33.15	33.08	33.14	33.14	0.74%	2,912
Oct 10, 2025	33.17	33.17	32.90	32.90	32.90	-0.77%	90,734
Oct 9, 2025	33.12	33.15	33.12	33.15	33.15	-0.02%	8,303
Oct 8, 2025	33.11	33.16	33.11	33.16	33.16	0.15%	1,540
Oct 7, 2025	33.13	33.14	33.09	33.11	33.11	-0.06%	2,011
Oct 6, 2025	33.10	33.13	33.10	33.12	33.12	0.10%	5,386
Oct 3, 2025	33.09	33.10	33.07	33.09	33.09	0.08%	2,470
Oct 2, 2025	33.07	33.09	33.04	33.07	33.07	0.02%	121,136
Oct 1, 2025	33.03	33.06	33.03	33.06	33.06	0.11%	172,947
Sep 30, 2025	33.00	33.03	32.98	33.03	33.03	-0.04%	154,773
Sep 29, 2025	33.01	33.04	32.99	33.04	33.04	0.18%	395,421
Sep 26, 2025	32.97	32.98	32.89	32.98	32.98	0.37%	23,456
Sep 25, 2025	32.84	32.88	32.82	32.86	32.86	-0.16%	5,883
Sep 24, 2025	32.92	32.93	32.87	32.91	32.91	-0.01%	172,312
Sep 23, 2025	32.96	32.96	32.89	32.92	32.92	-0.12%	4,622
Sep 22, 2025	32.94	32.96	32.91	32.96	32.96	0.11%	1,734
Sep 19, 2025	32.90	32.92	32.89	32.92	32.92	0.16%	2,282
Sep 18, 2025	32.89	32.91	32.85	32.87	32.87	0.16%	16,072
Sep 17, 2025	32.79	32.82	32.75	32.82	32.82	0.01%	2,787
Sep 16, 2025	32.82	32.84	32.81	32.82	32.82	-0.04%	5,559
Sep 15, 2025	32.82	32.86	32.81	32.83	32.83	0.12%	13,063
Sep 12, 2025	32.81	32.82	32.77	32.79	32.79	-0.03%	7,836
Sep 11, 2025	32.81	32.82	32.76	32.80	32.80	0.34%	4,217
Sep 10, 2025	32.75	32.78	32.66	32.69	32.69	0.08%	9,944
Sep 9, 2025	32.71	32.71	32.48	32.66	32.66	0.12%	69,365
Sep 8, 2025	32.64	32.65	32.60	32.62	32.62	0.12%	4,183
Sep 5, 2025	32.62	32.62	32.53	32.59	32.59	-0.10%	5,040
Sep 4, 2025	32.53	32.62	32.53	32.62	32.62	0.49%	97,880
Sep 3, 2025	32.48	32.49	32.40	32.46	32.46	0.06%	4,477
Sep 2, 2025	32.38	32.44	32.29	32.44	32.44	-0.19%	7,689
Aug 29, 2025	32.49	32.51	32.47	32.50	32.50	-0.18%	5,257
Aug 28, 2025	32.54	32.61	32.54	32.56	32.56	0.03%	5,091
Aug 27, 2025	32.54	32.55	32.53	32.55	32.55	0.09%	1,707
Aug 26, 2025	32.47	32.52	32.45	32.52	32.52	0.18%	5,707
Aug 25, 2025	32.47	32.48	32.43	32.46	32.46	-	6,504
Aug 22, 2025	32.50	32.51	32.45	32.46	32.46	0.66%	2,721
Aug 21, 2025	32.30	32.30	32.22	32.25	32.25	-0.20%	4,326
Aug 20, 2025	32.26	32.36	32.20	32.31	32.31	0.01%	6,770
Aug 19, 2025	32.41	32.41	32.28	32.31	32.31	-0.29%	8,516
Aug 18, 2025	32.39	32.41	32.39	32.40	32.40	0.07%	679
Aug 15, 2025	32.42	32.43	32.38	32.38	32.38	-0.22%	9,539
Aug 14, 2025	32.45	32.45	32.39	32.45	32.45	0.13%	6,302
Aug 13, 2025	32.43	32.43	32.39	32.41	32.41	0.08%	28,563
Aug 12, 2025	32.26	32.39	32.26	32.38	32.38	0.54%	9,443
Aug 11, 2025	32.25	32.26	32.21	32.21	32.21	-0.12%	516
Aug 8, 2025	32.14	32.26	32.14	32.24	32.24	0.45%	831
Aug 7, 2025	32.14	32.15	32.03	32.10	32.10	-0.13%	10,961
Aug 6, 2025	32.05	32.15	32.05	32.14	32.14	0.43%	59,394
Aug 5, 2025	32.14	32.14	31.98	32.00	32.00	-0.34%	5,245
Aug 4, 2025	32.00	32.11	32.00	32.11	32.11	0.89%	4,118
Aug 1, 2025	31.88	31.90	31.81	31.83	31.83	-0.78%	4,231
Jul 31, 2025	32.25	32.25	32.05	32.08	32.08	-0.19%	19,929
Jul 30, 2025	32.20	32.23	32.04	32.14	32.14	0.09%	28,590
Jul 29, 2025	32.23	32.25	32.11	32.11	32.11	-0.20%	17,335
Jul 28, 2025	32.17	32.24	32.14	32.18	32.18	0.02%	3,997
Jul 25, 2025	32.13	32.19	32.13	32.17	32.17	0.18%	3,809
Jul 24, 2025	32.13	32.13	32.11	32.11	32.11	0.09%	591
Jul 23, 2025	32.02	32.09	32.01	32.08	32.08	0.34%	6,615
Jul 22, 2025	31.92	32.00	31.89	31.97	31.97	0.06%	29,060
Jul 21, 2025	32.00	32.00	31.92	31.96	31.96	0.11%	17,349
Jul 18, 2025	31.94	31.96	31.88	31.92	31.92	0.03%	238,931
Jul 17, 2025	31.92	31.95	31.87	31.91	31.91	-0.03%	31,142