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 )

7.030 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2023 9.600 9.780 9.490 9.740 827,692 +0.14(+1.46%)
May 30, 2023 9.500 9.660 9.400 9.600 548,755 +0.22(+2.35%)
May 26, 2023 9.490 9.670 9.360 9.380 614,828 -0.10(-1.05%)
May 25, 2023 9.420 9.545 9.265 9.480 752,374 +0.13(+1.39%)
May 24, 2023 9.330 9.390 9.200 9.350 510,384 -0.07(-0.74%)
May 23, 2023 9.570 9.770 9.380 9.420 874,824 -0.18(-1.87%)
May 22, 2023 9.290 9.740 9.270 9.600 577,029 +0.33(+3.56%)
May 19, 2023 9.280 9.450 9.050 9.270 882,007 +0.10(+1.09%)
May 18, 2023 8.980 9.215 8.870 9.170 978,251 +0.17(+1.89%)
May 17, 2023 9.010 9.129 8.895 9.000 733,830 -0.02(-0.22%)
May 16, 2023 9.390 9.445 8.995 9.020 618,774 -0.48(-5.05%)
May 15, 2023 9.160 9.520 9.030 9.500 805,116 +0.38(+4.17%)
May 12, 2023 9.690 9.765 8.751 9.120 1,984,380 -0.65(-6.65%)
May 11, 2023 9.720 9.790 9.430 9.770 505,881 -0.04(-0.41%)
May 10, 2023 9.900 9.900 9.390 9.810 805,057 +0.06(+0.62%)
May 09, 2023 10.02 10.06 9.530 9.750 582,996 -0.32(-3.18%)
May 08, 2023 10.14 10.40 9.960 10.07 848,340 -0.14(-1.37%)
May 05, 2023 9.460 10.73 8.710 10.21 1,476,712 +0.31(+3.13%)
May 04, 2023 10.07 10.12 9.660 9.900 1,521,367 -0.22(-2.17%)
May 03, 2023 10.06 10.45 9.910 10.12 1,072,932 +0.11(+1.10%)
May 02, 2023 10.60 10.67 9.515 10.01 926,911 -0.68(-6.36%)
May 01, 2023 10.64 10.85 10.50 10.69 1,440,289 -0.01(-0.09%)
Apr 28, 2023 10.71 10.97 10.40 10.70 535,840 -0.03(-0.28%)
Apr 27, 2023 10.76 10.91 10.41 10.73 578,650 +0.10(+0.94%)
Apr 26, 2023 10.39 10.73 10.35 10.63 403,722 +0.14(+1.33%)
Apr 25, 2023 11.38 11.43 10.46 10.49 393,732 -0.99(-8.62%)
Apr 24, 2023 11.84 11.90 11.43 11.48 425,136 -0.38(-3.20%)
Apr 21, 2023 11.11 11.99 11.07 11.86 570,433 +0.82(+7.43%)
Apr 20, 2023 11.13 11.21 10.84 11.04 817,151 -0.19(-1.69%)
Apr 19, 2023 11.14 11.45 11.01 11.23 571,190 +0.25(+2.28%)
Apr 18, 2023 11.10 11.12 10.81 10.98 385,494 -0.01(-0.09%)
Apr 17, 2023 10.80 11.05 10.54 10.99 561,932 +0.17(+1.57%)
Apr 14, 2023 11.13 11.25 10.81 10.82 354,214 -0.32(-2.87%)
Apr 13, 2023 10.97 11.44 10.97 11.14 1,167,991 +0.29(+2.67%)
Apr 12, 2023 10.99 11.29 10.76 10.85 1,057,847 +0.06(+0.56%)
Apr 11, 2023 10.45 10.85 10.40 10.79 571,854 +0.34(+3.25%)
Apr 10, 2023 10.39 10.46 10.16 10.45 396,759 -0.02(-0.19%)
Apr 06, 2023 10.18 10.55 10.03 10.47 925,937 +0.28(+2.75%)
Apr 05, 2023 10.20 10.35 9.920 10.19 516,203 -0.01(-0.10%)
Apr 04, 2023 10.20 10.25 9.780 10.20 642,868 +0.04(+0.39%)
Apr 03, 2023 10.28 10.30 9.890 10.16 855,755 -0.17(-1.65%)
Mar 31, 2023 9.760 10.37 9.760 10.33 1,877,914 +0.61(+6.28%)
Mar 30, 2023 9.860 10.12 9.710 9.720 1,256,580 -0.04(-0.41%)
Mar 29, 2023 9.840 9.909 9.420 9.760 1,538,026 -0.02(-0.20%)
Mar 28, 2023 10.30 10.30 9.770 9.780 831,152 -0.61(-5.87%)
Mar 27, 2023 10.39 10.58 10.29 10.39 904,104 +0.11(+1.07%)
Mar 24, 2023 10.50 10.68 10.12 10.28 719,499 -0.33(-3.11%)
Mar 23, 2023 11.01 11.09 10.54 10.61 635,297 -0.28(-2.57%)
Mar 22, 2023 11.18 11.34 10.88 10.89 1,422,741 -0.23(-2.07%)
Mar 21, 2023 10.87 11.19 10.84 11.12 1,600,520 +0.36(+3.35%)
Mar 20, 2023 11.05 11.09 10.70 10.76 1,934,431 -0.29(-2.62%)
Mar 17, 2023 11.33 11.45 11.03 11.05 704,939 -0.30(-2.64%)
Mar 16, 2023 11.19 11.71 11.07 11.35 977,511 +0.06(+0.53%)
Mar 15, 2023 11.60 12.07 11.23 11.29 1,665,177 -0.60(-5.05%)
Mar 14, 2023 11.50 12.13 11.50 11.89 606,323 +0.56(+4.94%)
Mar 13, 2023 10.91 11.51 10.65 11.33 1,350,011 +0.30(+2.72%)
Mar 10, 2023 11.29 11.32 10.69 11.03 880,289 -0.26(-2.30%)
Mar 09, 2023 11.80 11.93 11.29 11.29 564,747 -0.46(-3.91%)
Mar 08, 2023 12.09 12.12 11.69 11.75 407,519 -0.36(-2.97%)
Mar 07, 2023 11.88 12.24 11.68 12.11 595,042 +0.26(+2.19%)
Mar 06, 2023 12.37 12.37 11.74 11.85 617,931 -0.45(-3.66%)
Mar 03, 2023 12.04 12.42 11.93 12.30 554,196 +0.42(+3.54%)
Mar 02, 2023 11.38 11.88 11.22 11.88 705,891 +0.43(+3.76%)
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.