Skip to main content

Definitive Healthcare Corp Cl A (NQ: DH )

11.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 12.25 12.25 11.35 11.65 1,448,729 -0.60(-4.90%)
Dec 05, 2022 12.24 12.33 11.84 12.25 1,009,467 -0.20(-1.61%)
Dec 02, 2022 11.77 12.59 11.65 12.45 664,234 +0.45(+3.75%)
Dec 01, 2022 11.51 12.09 11.50 12.00 917,515 +0.63(+5.54%)
Nov 30, 2022 10.75 11.38 10.46 11.37 689,329 +0.68(+6.36%)
Nov 29, 2022 10.71 10.86 10.43 10.69 441,583 -0.08(-0.74%)
Nov 28, 2022 10.95 11.18 10.75 10.77 493,040 -0.33(-2.97%)
Nov 25, 2022 11.01 11.13 10.77 11.10 167,545 +0.13(+1.19%)
Nov 23, 2022 10.71 10.97 10.56 10.97 531,090 +0.25(+2.33%)
Nov 22, 2022 10.67 10.91 10.42 10.72 532,069 +0.15(+1.42%)
Nov 21, 2022 10.69 10.74 10.27 10.57 991,664 -0.23(-2.13%)
Nov 18, 2022 11.24 11.67 10.72 10.80 946,452 -0.07(-0.64%)
Nov 17, 2022 10.78 10.95 10.51 10.87 553,056 -0.15(-1.36%)
Nov 16, 2022 11.64 11.64 10.78 11.02 631,110 -0.62(-5.33%)
Nov 15, 2022 11.76 11.98 11.39 11.64 1,423,315 +0.30(+2.65%)
Nov 14, 2022 12.02 12.07 10.79 11.34 1,200,883 -0.58(-4.87%)
Nov 11, 2022 11.44 12.19 11.35 11.92 1,597,954 +0.43(+3.74%)
Nov 10, 2022 11.16 11.83 11.04 11.49 1,805,557 +1.35(+13.31%)
Nov 09, 2022 10.05 10.26 9.530 10.14 819,809 -0.09(-0.88%)
Nov 08, 2022 11.37 11.43 10.15 10.23 1,056,702 -1.27(-11.04%)
Nov 07, 2022 11.30 11.86 10.89 11.50 1,944,176 +0.58(+5.31%)
Nov 04, 2022 12.00 12.29 10.09 10.92 3,264,857 -2.91(-21.04%)
Nov 03, 2022 14.42 14.42 13.46 13.83 781,256 -0.73(-5.01%)
Nov 02, 2022 15.67 15.67 14.42 14.56 742,713 -1.10(-7.02%)
Nov 01, 2022 16.02 16.14 15.42 15.66 469,706 -0.12(-0.76%)
Oct 31, 2022 15.62 15.92 15.35 15.78 434,021 +0.04(+0.25%)
Oct 28, 2022 15.30 16.10 15.22 15.74 409,824 +0.22(+1.42%)
Oct 27, 2022 15.86 15.92 15.30 15.52 377,057 -0.17(-1.08%)
Oct 26, 2022 15.88 16.41 15.49 15.69 380,443 -0.31(-1.94%)
Oct 25, 2022 15.08 16.22 15.08 16.00 392,075 +0.95(+6.31%)
Oct 24, 2022 14.43 15.19 14.12 15.05 430,188 +0.77(+5.39%)
Oct 21, 2022 14.49 14.63 13.91 14.28 354,949 -0.22(-1.52%)
Oct 20, 2022 14.44 15.02 14.20 14.50 276,856 +0.07(+0.49%)
Oct 19, 2022 15.34 15.34 14.34 14.43 285,482 -1.07(-6.90%)
Oct 18, 2022 15.30 15.98 15.19 15.50 483,048 +0.62(+4.17%)
Oct 17, 2022 15.12 15.92 14.68 14.88 647,256 +0.13(+0.88%)
Oct 14, 2022 14.66 14.93 14.35 14.75 1,201,269 +0.31(+2.15%)
Oct 13, 2022 13.43 14.96 13.00 14.44 1,082,750 +0.56(+4.03%)
Oct 12, 2022 14.22 14.50 13.53 13.88 661,085 -0.42(-2.94%)
Oct 11, 2022 14.07 14.56 13.81 14.30 498,779 +0.06(+0.42%)
Oct 10, 2022 14.75 15.04 13.57 14.24 615,381 -0.58(-3.91%)
Oct 07, 2022 15.92 15.92 14.77 14.82 377,380 -1.27(-7.89%)
Oct 06, 2022 16.46 16.70 15.72 16.09 540,889 -0.36(-2.19%)
Oct 05, 2022 16.59 16.70 15.82 16.45 435,274 -0.56(-3.29%)
Oct 04, 2022 16.68 17.39 16.62 17.01 418,704 +0.73(+4.48%)
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.