Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DHBC
DHB Capital Corp. Class A common stock
stock NASDAQ

Inactive
Dec 9, 2022
10.10USD+0.398%(+0.04)22,940
Pre-market
0.00USD-100.000%(-10.06)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-12-09		10.090010.100010.090010.1000+0.398%22,9400.000%
2022-12-06		10.060110.060110.060010.06000.000%2,005+0.398%
2022-12-05		10.060010.060010.060010.0600-0.198%116+0.398%
2022-12-02		10.070010.080010.070010.08000.000%45,229+0.198%
2022-12-01		10.070010.080010.065010.0800+0.099%75,349+0.198%
2022-11-30		10.060010.070010.060010.0700+0.149%26,546+0.298%
2022-11-29		10.055010.055010.055010.0550+0.050%129+0.448%
2022-11-28		10.045010.050010.045010.05000.000%68,267+0.498%
2022-11-23		10.045010.050010.040010.0500+0.100%50,664+0.498%
2022-11-22		10.040010.050010.030010.04000.000%15,563+0.598%
2022-11-21		10.030010.050010.030010.0400+0.088%15,880+0.598%
2022-11-18		10.031210.031210.031210.0312+0.012%181+0.686%
2022-11-17		10.030010.050010.030010.03000.000%14,567+0.698%
2022-11-16		10.050010.050010.030010.03000.000%111,759+0.698%
2022-11-15		10.040010.040010.030010.0300-0.100%131,898+0.698%
2022-11-14		10.030010.050010.030010.0400+0.300%56,268+0.598%
2022-11-11		10.010010.010010.005010.0100+0.100%5,203+0.899%
2022-11-10		10.010010.010010.000010.0000-0.100%5,541+1.000%
2022-11-09		10.010010.01009.990010.01000.000%83,511+0.899%
2022-11-08		10.000010.010010.000010.0100+0.100%3,301+0.899%
2022-11-07		10.000010.00009.990010.00000.000%848,135+1.000%
2022-11-04		10.005010.01009.990010.0000-0.100%214,054+1.000%
2022-11-03		10.010010.010010.000010.01000.000%568,075+0.899%
2022-11-02		10.010010.010010.000010.0100+0.100%147,642+0.899%
2022-11-01		10.000010.010010.000010.0000+0.908%2,324,282+1.000%
2022-10-27		9.89009.92009.89009.91000.000%8,493+1.917%
2022-10-26		9.91009.92009.91009.91000.000%53,692+1.917%
2022-10-25		9.90009.91009.90009.9100+0.202%9,556+1.917%
2022-10-24		9.89009.90009.89009.89000.000%45,623+2.123%
2022-10-21		9.89009.89009.89009.8900-0.101%101+2.123%
2022-10-20		9.91009.91009.90009.90000.000%555+2.020%
2022-10-19		9.89009.90009.89009.90000.000%10,858+2.020%
2022-10-18		9.90009.90009.90009.90000.000%69,567+2.020%
2022-10-17		9.93009.93009.88009.90000.000%1,682+2.020%
2022-10-14		9.89009.90009.89009.9000+0.101%126,757+2.020%
2022-10-13		9.88009.90009.88009.8900+0.101%129,441+2.123%
2022-10-12		9.88009.88009.88009.8800+0.101%1,343+2.227%
2022-10-11		9.86009.87009.86009.87000.000%29,600+2.330%
2022-10-10		9.87009.87009.86009.8700+0.152%9,903+2.330%
2022-10-07		9.85009.86009.85009.8550-0.051%25,031+2.486%
2022-10-06		9.86009.86009.85009.86000.000%13,143+2.434%
2022-10-05		9.85009.86009.85009.8600+0.102%309,057+2.434%
2022-10-04		9.86009.86009.85009.8500-0.101%2,290+2.538%
2022-10-03		9.85009.86009.84009.8600+0.203%9,767+2.434%
2022-09-30		9.84009.84009.84009.8400+0.102%68,219+2.642%
2022-09-29		9.83009.83009.83009.83000.000%335+2.747%
2022-09-27		9.83009.83009.82009.8300+0.204%111,979+2.747%
2022-09-26		9.81009.81509.81009.8100-0.102%28,600+2.956%
2022-09-22		9.82009.84009.82009.82000.000%20,941+2.851%
2022-09-21		9.82009.82009.82009.82000.000%397,209+2.851%
2022-09-19		9.82009.82009.82009.82000.000%2,711+2.851%
2022-09-15		9.81009.82009.81009.82000.000%41,638+2.851%
2022-09-14		9.82009.82009.82009.82000.000%2,535+2.851%
2022-09-13		9.83009.83009.82009.8200-0.102%6,106+2.851%
2022-09-07		9.84009.84009.83009.8300+0.102%802+2.747%
2022-09-01		9.82009.82009.82009.8200+0.204%186+2.851%
2022-08-31		9.81009.81009.80009.8000-0.204%11,719+3.061%
2022-08-30		9.81009.82009.81009.8200+0.102%300+2.851%
2022-08-26		9.82009.82009.80509.8100-0.051%26,930+2.956%
2022-08-25		9.82009.82009.81509.8150-0.051%1,819+2.904%
2022-08-24		9.83509.83509.82009.8200-0.203%9,377+2.851%
2022-08-23		9.85009.85009.83009.84000.000%56,522+2.642%
2022-08-22		9.84009.84009.83009.84000.000%168,994+2.642%
2022-08-17		9.84009.84009.84009.8400-0.102%2,561+2.642%
2022-08-16		9.84009.86009.83009.8500+0.102%15,352+2.538%
2022-08-15		9.83009.84009.83009.8400-0.203%19,552+2.642%
2022-08-11		9.86009.86009.86009.8600+0.102%191+2.434%
2022-08-10		9.85009.85009.84509.8500+0.203%4,500+2.538%
2022-08-09		9.83009.83009.83009.8300-0.203%38,066+2.747%
2022-08-08		9.84009.85009.83009.85000.000%201,200+2.538%
2022-08-05		9.84009.85009.84009.8500+0.203%1,488+2.538%
2022-08-04		9.87009.87009.83009.83000.000%2,971+2.747%
2022-08-03		9.83009.83009.83009.8300-0.102%47,200+2.747%
2022-08-02		9.84009.84009.82009.8400+0.204%336,132+2.642%
2022-08-01		9.83009.83009.82009.8200-0.051%92,986+2.851%
2022-07-29		9.82509.82509.82509.8250-0.051%324+2.799%
2022-07-28		9.87009.87009.82009.83000.000%3,467+2.747%
2022-07-27		9.83009.84009.83009.83000.000%1,081,016+2.747%
2022-07-26		9.83009.83009.83009.8300+0.102%200+2.747%
2022-07-25		9.82009.82009.82009.8200+0.051%1,109+2.851%
2022-07-22		9.81509.81509.81509.8150+0.102%105+2.904%
2022-07-21		9.81009.81009.80009.80500.000%19,496+3.009%
2022-07-20		9.80509.80509.80509.80500.000%167+3.009%
2022-07-19		9.80509.80509.80509.8050+0.051%524+3.009%
2022-07-15		9.83009.83009.80009.80000.000%3,800+3.061%
2022-07-14		9.80009.80009.80009.8000+0.051%7,125+3.061%
2022-07-12		9.79509.79509.79509.7950+0.051%26,155+3.114%
2022-07-11		9.79009.79009.79009.7900-0.102%50,299+3.166%
2022-07-08		9.79009.80009.79009.80000.000%58,036+3.061%
2022-07-06		9.79009.80009.79009.8000+0.102%25,200+3.061%
2022-07-05		9.79009.79009.79009.7900-0.204%44,718+3.166%
2022-07-01		9.79009.81009.78909.8100+0.307%6,064+2.956%
2022-06-29		9.78009.78009.78009.7800-0.306%299+3.272%
2022-06-23		9.81009.81009.81009.8100+0.307%100+2.956%
2022-06-22		9.78009.78009.78009.7800-0.306%157+3.272%
2022-06-21		9.81009.81009.81009.8100+0.307%194+2.956%
2022-06-17		9.78009.78009.78009.78000.000%89,513+3.272%
2022-06-15		9.78009.78009.78009.78000.000%101+3.272%
2022-06-14		9.78009.78009.78009.7800-0.153%2,581+3.272%
2022-06-13		9.79509.79509.79509.7950-0.255%153+3.114%
2022-06-10		9.78009.82009.78009.8200-0.102%660+2.851%
2022-06-06		9.83009.83009.83009.8300+0.511%101+2.747%
2022-06-01		9.76009.78009.76009.7800-0.102%20,992+3.272%
2022-05-31		9.80009.80009.79009.7900+0.102%190,453+3.166%
2022-05-26		9.78009.78009.78009.7800+0.205%288+3.272%
2022-05-24		9.76009.76009.75009.7600+0.103%2,405+3.484%
2022-05-20		9.75009.75009.75009.75000.000%100+3.590%
2022-05-19		9.75009.75009.75009.7500-0.205%10+3.590%
2022-05-18		9.79009.79009.76009.7700-0.102%1,100+3.378%
2022-05-12		9.78009.78009.78009.7800+0.157%344+3.272%
2022-05-11		9.76009.80009.76009.7647-0.156%57,964+3.434%
2022-05-10		9.78509.79509.78009.7800-0.102%15,833+3.272%
2022-05-09		9.79009.79009.79009.7900-0.102%5,701+3.166%
2022-05-05		9.80009.80009.80009.8000-0.204%500,100+3.061%
2022-05-04		9.81009.82009.81009.8200+0.204%65,237+2.851%
2022-05-02		9.80009.80009.80009.80000.000%8,702+3.061%
2022-04-29		9.79009.80009.79009.80000.000%1,852+3.061%
2022-04-27		9.80009.80009.80009.80000.000%407+3.061%
2022-04-25		9.79509.80009.79509.8000-0.102%19,900+3.061%
2022-04-22		9.81009.81009.81009.8100+0.204%368+2.956%
2022-04-21		9.80009.83009.79009.7900-0.077%130,301+3.166%
2022-04-20		9.79759.79759.79759.7975-0.026%302+3.088%
2022-04-19		9.80009.80009.79009.80000.000%6,499+3.061%
2022-04-18		9.80009.80009.79009.80000.000%3,343+3.061%
2022-04-14		9.80009.80009.78009.80000.000%7,230+3.061%
2022-04-13		9.80009.80009.80009.8000+0.307%100+3.061%
2022-04-12		9.80009.80009.75009.77000.000%60,816+3.378%
2022-04-11		9.76009.77009.76009.77000.000%9,139+3.378%
2022-04-08		9.77009.77009.77009.7700-0.102%157+3.378%
2022-04-07		9.76009.78009.76009.7800+0.102%25,094+3.272%
2022-04-06		9.75009.77009.75009.7700+0.205%2,886+3.378%
2022-04-05		9.79009.79009.75009.75000.000%41,653+3.590%
2022-04-04		9.76009.76009.75009.7500-0.205%12,974+3.590%
2022-04-01		9.77009.77009.77009.7700+0.102%2,620+3.378%
2022-03-31		9.75009.76009.75009.7600+0.103%4,800+3.484%
2022-03-30		9.75009.75319.75009.7500+0.101%13,925+3.590%
2022-03-28		9.72009.76509.72009.7402+0.002%9,612+3.694%
2022-03-25		9.74009.74009.73009.7400+0.103%10,083+3.696%
2022-03-24		9.73009.74009.72949.73000.000%61,734+3.803%
2022-03-23		9.75009.75009.73009.7300-0.307%44,182+3.803%
2022-03-18		9.73009.76009.73009.7600-0.102%26,643+3.484%
2022-03-17		9.77009.77009.77009.7700+0.102%54,127+3.378%
2022-03-16		9.73009.76029.73009.7600+0.257%99,094+3.484%
2022-03-15		9.73009.74009.72009.7350-0.154%33,470+3.749%
2022-03-14		9.74009.75009.74009.75000.000%12,302+3.590%
2022-03-10		9.75009.75009.75009.75000.000%25,100+3.590%
2022-03-09		9.80009.80009.75009.75000.000%25,784+3.590%
2022-03-08		9.75009.75009.74009.7500+0.103%671,403+3.590%
2022-03-07		9.74009.74009.74009.74000.000%1,068+3.696%
2022-03-04		9.74009.74009.73509.74000.000%820+3.696%
2022-03-02		9.74009.74009.74009.7400-0.103%2,013+3.696%
2022-03-01		9.75009.75009.75009.7500+0.309%313,415+3.590%
2022-02-28		9.72009.72009.72009.7200+0.103%99,654+3.909%
2022-02-24		9.71009.71009.71009.7100+0.103%203+4.016%
2022-02-22		9.70009.70009.70009.7000-0.052%7,097+4.124%
2022-02-18		9.71009.71009.70509.7050-0.051%39,027+4.070%
2022-02-15		9.70009.71009.70009.7100+0.103%24,233+4.016%
2022-02-11		9.70009.70009.70009.7000-0.206%770+4.124%
2022-02-09		9.71009.72009.71009.7200+0.155%1,023+3.909%
2022-02-07		9.69009.70509.68009.7050+0.052%20,172+4.070%
2022-02-03		9.70009.70009.70009.7000-0.103%36,932+4.124%
2022-02-01		9.73009.73009.70009.7100+0.622%7,372+4.016%
2022-01-28		9.65009.65009.65009.6500-0.310%567+4.663%
2022-01-27		9.68009.68009.68009.6800-0.514%292+4.339%
2022-01-25		9.66009.73009.66009.7300+0.413%18,934+3.803%
2022-01-24		9.69009.69009.69009.69000.000%1,419+4.231%
2022-01-21		9.72009.72509.68009.6900-0.309%246,039+4.231%
2022-01-20		9.72009.72009.72009.7200-0.816%19,850+3.909%
2022-01-18		9.80009.80009.80009.8000+0.564%2+3.061%
2022-01-14		9.73009.74509.73009.7450+0.257%17,625+3.643%
2022-01-13		9.72009.72009.72009.7200-0.205%400,057+3.909%
2022-01-12		9.74009.74009.74009.7400+0.206%3,015+3.696%
2022-01-10		9.72009.75009.72009.7200+0.206%10,647+3.909%
2022-01-04		9.75009.75009.70009.7000-0.103%3,682+4.124%
2022-01-03		9.71009.71009.71009.7100-0.410%34,280+4.016%
2021-12-31		9.73009.75009.73009.75000.000%1,007+3.590%
2021-12-27		9.75009.75009.70009.75000.000%10,799+3.590%
2021-12-22		9.74009.75009.74009.75000.000%128,781+3.590%
2021-12-20		9.75009.75009.75009.75000.000%1,082+3.590%
2021-12-17		9.75009.75009.75009.75000.000%844+3.590%
2021-12-16		9.75009.80009.73009.75000.000%8,093+3.590%
2021-12-14		9.75009.75009.74009.75000.000%15,163+3.590%
2021-12-13		9.78009.78009.75009.7500-0.409%1,642+3.590%
2021-12-07		9.78009.79009.78009.7900+0.256%1,066+3.166%
2021-12-06		9.73009.76509.73009.7650+0.051%1,620+3.431%
2021-12-03		9.71009.76009.71009.76000.000%2,799+3.484%
2021-12-01		9.73009.76009.73009.7600+0.515%8,501+3.484%
2021-11-30		9.71009.71009.71009.7100-0.614%305+4.016%
2021-11-29		9.73009.77009.72009.7700-0.306%1,525+3.378%
2021-11-24		9.80009.80009.80009.8000+0.102%106+3.061%
2021-11-23		9.76009.79009.72009.7900+0.307%10,392+3.166%
2021-11-22		9.74009.76009.73009.7600-0.102%650+3.484%
2021-11-19		9.73009.77009.73009.77000.000%3,025+3.378%
2021-11-18		9.73009.77009.73009.77000.000%35,827+3.378%
2021-11-16		9.74009.78009.73009.77000.000%86,385+3.378%
2021-11-12		9.79009.79009.77009.7700-0.102%2,327+3.378%
2021-11-11		9.78009.79009.75009.7800+0.411%56,765+3.272%
2021-11-10		9.74009.74009.74009.7400-0.103%271+3.696%
2021-11-08		9.73009.75009.73009.7500-0.307%1,152+3.590%
2021-11-04		9.76009.78009.76009.7800-0.102%905+3.272%
2021-11-03		9.79009.80009.76009.7900-0.102%1,451+3.166%
2021-11-02		9.79009.80009.74009.8000+0.102%45,732+3.061%
2021-11-01		9.76009.79009.76009.7900+0.102%92,428+3.166%
2021-10-28		9.74009.78009.74009.7800-0.102%2,903+3.272%
2021-10-27		9.74009.79009.74009.7900+0.410%500,700+3.166%
2021-10-25		9.75009.75009.75009.7500-0.409%241+3.590%
2021-10-22		9.79009.79009.79009.7900+0.102%546+3.166%
2021-10-21		9.76009.78009.76009.78000.000%1,740+3.272%
2021-10-18		9.69009.80009.69009.78000.000%393,210+3.272%
2021-10-14		9.78009.78009.78009.7800-0.102%201+3.272%
2021-10-13		9.72009.79009.72009.7900+0.102%300+3.166%
2021-10-12		9.78009.78009.74509.7800+0.721%10,065+3.272%
2021-10-08		9.71009.71009.71009.7100-0.461%100,000+4.016%
2021-10-07		9.75509.75509.75509.7550-0.964%1,108+3.537%
2021-10-04		9.77509.85009.77509.8500+1.546%2,249+2.538%
2021-09-30		9.71009.79009.69009.70000.000%23,374+4.124%
2021-09-29		9.71019.80009.70009.70000.000%7,103+4.124%
2021-09-28		9.71009.71009.70009.70000.000%400,199+4.124%
2021-09-27		9.70009.79009.70009.7000+0.103%1,820+4.124%
2021-09-23		9.68309.73009.68309.6900+0.159%193,637+4.231%
2021-09-20		9.68509.68929.66009.6746-0.056%4,348+4.397%
2021-09-17		9.68199.69369.68009.6800-0.206%5,764+4.339%
2021-09-16		9.69009.70009.68009.7000+0.362%3,065+4.124%
2021-09-15		9.65989.66509.64009.6650-0.258%3,504+4.501%
2021-09-14		9.69009.69509.64009.6900-0.103%10,719+4.231%
2021-09-13		9.70009.70009.70009.7000+0.414%102+4.124%
2021-09-10		9.66009.66009.66009.6600-0.103%1,192+4.555%
2021-09-09		9.67009.67009.67009.6700+0.207%202+4.447%
2021-09-08		9.66009.66009.65009.65000.000%1,296+4.663%
2021-09-03		9.65009.65009.65009.65000.000%3,831+4.663%
2021-09-02		9.65009.65009.65009.65000.000%4,870+4.663%
2021-09-01		9.63009.65009.63009.65000.000%1,474+4.663%
2021-08-31		9.64009.65009.64009.65000.000%8,220+4.663%
2021-08-30		9.65009.65009.65009.6500+0.312%204+4.663%
2021-08-26		9.65009.65009.62009.6200-0.311%5,185+4.990%
2021-08-17		9.63009.65009.63009.6500+0.239%1,487+4.663%
2021-08-16		9.62309.63009.62309.6270-0.031%1,505+4.913%
2021-08-12		9.63009.63009.63009.6300+0.104%5,356+4.881%
2021-08-11		9.62009.62009.62009.6200-0.104%200+4.990%
2021-08-10		9.64009.68009.62009.63000.000%43,574+4.881%
2021-08-09		9.65009.68009.62509.6300-0.207%11,162+4.881%
2021-08-05		9.65009.65009.64009.6500-0.310%5,895+4.663%
2021-07-30		9.66009.68009.63009.6800+0.415%3,300+4.339%
2021-07-29		9.64009.64009.63009.6400+0.104%2,055+4.772%
2021-07-28		9.75009.75009.63009.6300-1.231%6,130+4.881%
2021-07-27		9.69009.75009.68009.7500+0.932%10,835+3.590%
2021-07-23		9.66009.66009.66009.6600-0.207%50,442+4.555%
2021-07-22		9.69009.72009.67009.68000.000%505+4.339%
2021-07-21		9.68009.68369.68009.6800+0.519%9,045+4.339%
2021-07-20		9.99009.99009.63009.6300-0.926%26,250+4.881%
2021-07-19		10.090010.09009.72009.7200-0.917%618+3.909%
2021-07-16		9.81009.81009.81009.8100+1.448%371+2.956%
2021-07-14		9.68009.68009.67009.6700-1.226%219+4.447%
2021-07-13		9.79009.79009.79009.7900+0.668%163+3.166%
2021-07-09		9.70009.72509.70009.7250-0.461%6,397+3.856%
2021-07-01		9.77009.77009.77009.77000.000%0+3.378%
2021-06-29		9.69009.77009.64009.7700+0.826%4,769+3.378%
2021-06-28		9.71009.71009.60009.6900-0.103%21,309+4.231%
2021-06-25		9.73009.73009.70009.7000-0.103%3,400+4.124%
2021-06-22		9.72009.72009.71009.71000.000%493+4.016%
2021-06-14		9.71009.71009.71009.71000.000%342+4.016%
2021-06-11		9.72009.72009.71009.7100+0.103%140,151+4.016%
2021-06-10		9.77379.77379.70009.7000-0.716%36,022+4.124%
2021-06-09		9.80009.80739.77009.7700-0.051%1,738+3.378%
2021-06-08		9.77509.77509.77509.77500.000%2,374+3.325%
2021-06-07		9.77509.77509.77509.7750+0.877%220+3.325%
2021-06-02		9.69009.69009.69009.6900-0.103%2,031+4.231%
2021-06-01		9.70009.71009.68019.7000+0.103%4,922+4.124%
2021-05-28		9.73009.73009.69009.6900-0.513%7,911+4.231%
2021-05-27		9.75009.75009.70009.7400-0.057%3,215+3.696%
2021-05-26		9.75009.76009.61009.7456-0.045%5,350+3.637%
2021-05-25		9.73009.75009.73009.7500-0.025%986+3.590%
2021-05-21		9.75009.75249.75009.7524+0.025%4,978+3.564%
2021-05-20		9.72009.75009.72009.7500+0.309%1,220+3.590%
2021-05-18		9.74009.74009.72009.7200-1.420%1,310+3.909%
2021-05-17		9.76009.86009.76009.8600+1.025%510+2.434%
2021-05-14		9.72009.76009.72009.7600+0.308%2,166+3.484%
2021-05-13		9.73009.73009.71009.73000.000%2,451+3.803%
2021-05-12		9.72999.73009.72009.73000.000%8,579+3.803%
2021-05-11		9.73009.73009.72369.73000.000%14,232+3.803%
2021-05-10		9.73009.73009.73009.7300-0.205%1,009+3.803%
2021-05-07		9.95009.95009.75009.7500-0.102%368+3.590%
2021-05-06		9.70009.76009.70009.7600+0.619%5,045+3.484%
2021-05-05		9.71009.72009.70009.7000-0.206%6,015+4.124%
2021-05-04		9.71009.75009.71009.72000.000%5,156+3.909%
2021-05-03		9.72009.76009.72009.72000.000%6,332+3.909%
2021-04-30		9.73009.73009.72009.7200-0.205%4,006+3.909%
2021-04-29		9.74009.99009.73009.7400-0.205%19,687+3.696%
2021-04-28		9.730010.05009.73009.7600+0.308%7,324+3.484%
2021-04-27		9.77009.77009.73009.7300+0.103%270+3.803%
2021-04-26		9.74009.75009.72009.7200+0.206%1,500+3.909%
2021-04-23		9.70009.70009.70009.70000.000%300+4.124%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC