Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Definitive Healthcare Corp Cl A (NQ: DH )

4.660 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 4.700 4.790 4.620 4.660 252,913 -0.02(-0.43%)
Nov 26, 2024 4.430 4.695 4.350 4.680 621,767 +0.23(+5.17%)
Nov 25, 2024 4.430 4.730 4.350 4.450 1,865,171 +0.08(+1.83%)
Nov 22, 2024 4.220 4.495 4.200 4.370 613,188 +0.12(+2.82%)
Nov 21, 2024 4.140 4.290 4.130 4.250 300,823 +0.15(+3.66%)
Nov 20, 2024 4.170 4.195 4.064 4.100 218,818 -0.08(-1.91%)
Nov 19, 2024 4.060 4.200 4.050 4.180 279,860 +0.06(+1.46%)
Nov 18, 2024 4.270 4.285 4.090 4.120 346,477 -0.17(-3.96%)
Nov 15, 2024 4.480 4.485 4.175 4.290 411,886 -0.17(-3.81%)
Nov 14, 2024 4.520 4.525 4.370 4.460 346,100 -0.06(-1.33%)
Nov 13, 2024 4.610 4.765 4.500 4.520 621,139 -0.05(-1.09%)
Nov 12, 2024 4.340 4.670 4.325 4.570 735,550 +0.17(+3.86%)
Nov 11, 2024 4.250 4.580 4.250 4.400 812,697 +0.16(+3.77%)
Nov 08, 2024 4.400 4.700 4.045 4.240 1,200,343 -0.07(-1.62%)
Nov 07, 2024 4.330 4.440 4.200 4.310 543,720 +0.01(+0.23%)
Nov 06, 2024 4.310 4.505 4.250 4.300 1,033,517 +0.18(+4.37%)
Nov 05, 2024 4.080 4.170 4.040 4.120 373,873 +0.04(+0.98%)
Nov 04, 2024 4.180 4.255 4.070 4.080 377,806 -0.10(-2.39%)
Nov 01, 2024 4.190 4.300 4.160 4.180 258,214 +0.03(+0.72%)
Oct 31, 2024 4.150 4.200 4.070 4.150 222,666 -0.01(-0.24%)
Oct 30, 2024 4.210 4.276 4.150 4.160 226,505 -0.06(-1.42%)
Oct 29, 2024 4.190 4.250 4.145 4.220 189,219 +0.00(+0.00%)
Oct 28, 2024 4.200 4.275 4.185 4.220 194,426 +0.06(+1.44%)
Oct 25, 2024 4.240 4.280 4.155 4.160 135,764 -0.07(-1.65%)
Oct 24, 2024 4.340 4.430 4.230 4.230 379,614 -0.07(-1.63%)
Oct 23, 2024 4.430 4.455 4.230 4.300 420,455 -0.18(-4.02%)
Oct 22, 2024 4.460 4.520 4.390 4.480 191,092 +0.02(+0.45%)
Oct 21, 2024 4.510 4.540 4.405 4.460 380,211 -0.08(-1.76%)
Oct 18, 2024 4.480 4.545 4.440 4.540 361,910 +0.07(+1.57%)
Oct 17, 2024 4.530 4.540 4.415 4.470 214,924 -0.07(-1.54%)
Oct 16, 2024 4.430 4.560 4.425 4.540 267,357 +0.11(+2.48%)
Oct 15, 2024 4.410 4.500 4.350 4.430 391,244 +0.01(+0.23%)
Oct 14, 2024 4.430 4.465 4.352 4.420 246,633 -0.01(-0.23%)
Oct 11, 2024 4.330 4.495 4.300 4.430 351,240 +0.12(+2.78%)
Oct 10, 2024 4.220 4.320 4.180 4.310 318,187 +0.01(+0.23%)
Oct 09, 2024 4.200 4.300 4.185 4.300 252,278 +0.09(+2.14%)
Oct 08, 2024 4.330 4.330 4.130 4.210 336,452 -0.04(-0.94%)
Oct 07, 2024 4.330 4.380 4.173 4.250 258,876 -0.09(-2.07%)
Oct 04, 2024 4.470 4.495 4.320 4.340 262,359 -0.01(-0.23%)
Oct 03, 2024 4.270 4.380 4.210 4.350 353,830 +0.01(+0.23%)
Oct 02, 2024 4.450 4.450 4.300 4.340 217,257 -0.06(-1.36%)
Oct 01, 2024 4.480 4.675 4.250 4.400 510,675 -0.07(-1.57%)
Sep 30, 2024 4.400 4.520 4.365 4.470 514,555 +0.06(+1.36%)
Sep 27, 2024 4.410 4.550 4.350 4.410 246,304 +0.06(+1.38%)
Sep 26, 2024 4.300 4.410 4.260 4.350 469,662 +0.12(+2.84%)
Sep 25, 2024 4.350 4.350 4.210 4.230 268,736 -0.12(-2.76%)
Sep 24, 2024 4.340 4.400 4.210 4.350 520,573 +0.03(+0.69%)
Sep 23, 2024 4.530 4.600 4.305 4.320 306,256 -0.18(-4.00%)
Sep 20, 2024 4.750 4.750 4.500 4.500 795,139 -0.31(-6.44%)
Sep 19, 2024 4.710 4.820 4.630 4.810 344,987 +0.25(+5.48%)
Sep 18, 2024 4.720 4.875 4.530 4.560 578,506 -0.18(-3.80%)
Sep 17, 2024 4.650 5.000 4.600 4.740 1,050,311 +0.30(+6.76%)
Sep 16, 2024 4.460 4.540 4.385 4.440 402,367 +0.00(+0.00%)
Sep 13, 2024 4.380 4.490 4.345 4.440 512,806 +0.06(+1.37%)
Sep 12, 2024 4.270 4.425 4.250 4.380 334,352 +0.13(+3.06%)
Sep 11, 2024 4.120 4.280 4.070 4.250 370,687 +0.09(+2.16%)
Sep 10, 2024 4.280 4.280 4.140 4.160 309,891 -0.13(-3.03%)
Sep 09, 2024 4.320 4.395 4.230 4.290 371,025 -0.01(-0.23%)
Sep 06, 2024 4.500 4.535 4.220 4.300 335,470 -0.19(-4.23%)
Sep 05, 2024 4.530 4.600 4.376 4.490 342,233 -0.01(-0.22%)
Sep 04, 2024 4.620 4.730 4.480 4.500 327,569 -0.12(-2.60%)
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.