Dark

DHHC
DiamondHead Holdings Corp. Class A Common Stock
stock NASDAQ

Inactive

Mar 30, 2023

12.68USD-4.012%(-0.53)121,914

Pre-market

0.00USD-100.000%(-13.21)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-30	13.1200	13.8650	11.3000	12.6800	-4.012%	121,914	0.000%
2023-03-29	13.4900	15.1600	13.0700	13.2100	-2.293%	127,510	-4.012%
2023-03-28	12.7900	15.4792	12.6600	13.5200	+5.132%	166,036	-6.213%
2023-03-27	13.9600	14.7850	12.2500	12.8600	-12.398%	102,930	-1.400%
2023-03-24	15.9000	16.9200	13.5000	14.6800	-22.410%	425,235	-13.624%
2023-03-23	10.6900	28.5000	10.6000	18.9200	+82.625%	2,856,778	-32.981%
2023-03-22	10.3700	10.5950	10.2300	10.3600	-2.905%	20,273	+22.394%
2023-03-21	10.1999	11.3000	10.0700	10.6700	+4.098%	45,817	+18.838%
2023-03-20	10.3200	10.8000	9.9250	10.2500	-0.195%	42,863	+23.707%
2023-03-17	9.9400	10.6600	9.9200	10.2700	+2.597%	131,920	+23.466%
2023-03-16	10.0500	10.0900	10.0100	10.0100	-0.793%	68,500	+26.673%
2023-03-15	10.5000	10.5000	9.7900	10.0900	-3.905%	142,206	+25.669%
2023-03-14	10.2000	10.5500	10.2000	10.5000	+3.448%	976	+20.762%
2023-03-13	10.5500	10.5500	10.1000	10.1500	-1.456%	609	+24.926%
2023-03-10	10.9800	11.0000	10.1000	10.3000	-1.435%	217,594	+23.107%
2023-03-09	10.5000	11.0000	10.1366	10.4500	+1.456%	23,828	+21.340%
2023-03-08	10.1400	10.7000	10.1400	10.3000	+1.678%	25,598	+23.107%
2023-03-07	10.1400	10.1500	10.1300	10.1300	0.000%	20,900	+25.173%
2023-03-06	10.1200	10.1300	10.1200	10.1300	-0.148%	782	+25.173%
2023-03-03	10.1370	10.1650	10.1200	10.1450	+0.247%	2,285	+24.988%
2023-03-02	10.1100	10.1300	10.1100	10.1200	-0.364%	793	+25.296%
2023-03-01	10.1200	10.1600	10.1200	10.1570	+0.168%	5,343	+24.840%
2023-02-28	10.1400	10.1400	10.1400	10.1400	0.000%	2,965	+25.049%
2023-02-27	10.1000	10.1400	10.0800	10.1400	+0.496%	6,486	+25.049%
2023-02-24	10.0800	10.0900	10.0800	10.0900	+0.149%	5,600	+25.669%
2023-02-23	10.0800	10.0800	10.0700	10.0750	+0.050%	16,402	+25.856%
2023-02-22	10.0701	10.0900	10.0700	10.0700	-0.198%	668	+25.919%
2023-02-21	10.0700	10.1000	10.0700	10.0900	-0.099%	1,618	+25.669%
2023-02-17	10.1000	10.1000	10.1000	10.1000	+0.298%	211	+25.545%
2023-02-16	10.0670	10.0800	10.0600	10.0700	-0.099%	676	+25.919%
2023-02-15	10.0800	10.0900	10.0800	10.0800	-0.149%	4,721	+25.794%
2023-02-14	10.1000	10.1200	10.0900	10.0950	-1.704%	14,910	+25.607%
2023-02-13	10.2700	10.2700	10.2700	10.2700	+1.885%	112	+23.466%
2023-02-09	10.1300	10.1400	10.0600	10.0800	-0.099%	3,240	+25.794%
2023-02-08	10.0900	10.0900	10.0806	10.0900	+0.199%	438	+25.669%
2023-02-06	10.1500	10.1500	10.0700	10.0700	-0.690%	3,537	+25.919%
2023-02-03	10.1500	10.1500	10.1400	10.1400	+0.099%	485	+25.049%
2023-02-02	10.1400	10.1400	10.1300	10.1300	-1.267%	266	+25.173%
2023-02-01	10.0700	10.2600	10.0500	10.2600	+1.584%	5,086	+23.587%
2023-01-31	10.1600	10.1600	10.1000	10.1000	-0.614%	1,100	+25.545%
2023-01-30	10.2400	10.2400	10.1450	10.1624	+0.618%	1,062	+24.774%
2023-01-27	10.1200	10.1599	10.0900	10.1000	-0.493%	3,395	+25.545%
2023-01-26	10.1500	10.1600	10.1300	10.1500	+0.197%	6,775	+24.926%
2023-01-25	10.1500	10.1500	10.1100	10.1300	-0.197%	194,768	+25.173%
2023-01-24	10.0500	10.1500	10.0500	10.1500	+0.945%	6,033	+24.926%
2023-01-23	10.1000	10.1100	9.9300	10.0550	-0.544%	69,039	+26.106%
2023-01-20	10.1200	10.1500	10.0300	10.1100	+0.397%	242,088	+25.420%
2023-01-19	10.0700	10.0900	10.0700	10.0700	-0.099%	1,737,456	+25.919%
2023-01-18	10.0800	10.0900	10.0800	10.0800	0.000%	5,538,932	+25.794%
2023-01-17	10.1400	10.1400	10.0300	10.0800	0.000%	576,412	+25.794%
2023-01-13	10.0850	10.0900	10.0700	10.0800	-0.099%	961,049	+25.794%
2023-01-12	10.0800	10.1200	10.0800	10.0900	+0.099%	1,771,383	+25.669%
2023-01-11	10.0800	10.0800	10.0700	10.0800	0.000%	425,887	+25.794%
2023-01-10	10.0800	10.0900	10.0800	10.0800	0.000%	1,426,413	+25.794%
2023-01-09	10.0700	10.0800	10.0700	10.0800	+0.099%	26,955	+25.794%
2023-01-06	10.0800	10.0900	10.0700	10.0700	0.000%	385,445	+25.919%
2023-01-05	10.0700	10.0800	10.0700	10.0700	0.000%	2,418,949	+25.919%
2023-01-04	10.6000	10.9900	10.0500	10.0700	+0.099%	184,646	+25.919%
2023-01-03	10.0550	10.0600	10.0500	10.0600	+0.100%	111,818	+26.044%
2022-12-30	10.0550	10.0550	10.0500	10.0500	0.000%	50,303	+26.169%
2022-12-29	10.0500	10.0500	10.0350	10.0500	+0.050%	451,952	+26.169%
2022-12-28	10.0400	10.0500	10.0300	10.0450	+0.200%	4,581	+26.232%
2022-12-27	10.0200	10.0300	10.0200	10.0250	+0.150%	11,561	+26.484%
2022-12-23	10.0100	10.0100	10.0100	10.0100	0.000%	1,822	+26.673%
2022-12-22	10.0100	10.0100	10.0100	10.0100	0.000%	437	+26.673%
2022-12-20	10.0200	10.0218	10.0000	10.0100	-0.100%	84,798	+26.673%
2022-12-19	10.0200	10.0200	10.0200	10.0200	-0.100%	2,094	+26.547%
2022-12-16	10.0400	10.0400	10.0300	10.0300	-0.149%	255,693	+26.421%
2022-12-15	10.0500	10.0500	10.0450	10.0450	-0.050%	33,167	+26.232%
2022-12-14	10.0400	10.0502	10.0400	10.0500	+0.100%	45,585	+26.169%
2022-12-13	10.0350	10.0400	10.0300	10.0400	+0.100%	38,208	+26.295%
2022-12-12	10.0300	10.0300	10.0300	10.0300	-0.100%	4,340	+26.421%
2022-12-08	10.0400	10.0499	10.0400	10.0400	0.000%	54,585	+26.295%
2022-12-07	10.0400	10.0400	10.0400	10.0400	+0.100%	22,194	+26.295%
2022-12-06	10.0200	10.0300	10.0200	10.0300	-0.100%	19,361	+26.421%
2022-12-05	10.0500	10.0500	10.0300	10.0400	+0.100%	708	+26.295%
2022-12-02	10.0300	10.0386	10.0300	10.0300	0.000%	67,871	+26.421%
2022-12-01	10.0150	10.0350	10.0100	10.0300	+0.150%	45,616	+26.421%
2022-11-30	10.0000	10.0150	10.0000	10.0150	+0.150%	38,869	+26.610%
2022-11-29	9.9950	10.0000	9.9900	10.0000	+0.100%	103,643	+26.800%
2022-11-28	10.0000	10.0000	9.9900	9.9900	0.000%	35,270	+26.927%
2022-11-25	9.9900	9.9900	9.9900	9.9900	0.000%	60,879	+26.927%
2022-11-23	9.9800	9.9900	9.9800	9.9900	+0.100%	73,694	+26.927%
2022-11-22	9.9900	9.9900	9.9800	9.9800	0.000%	30,260	+27.054%
2022-11-21	9.9700	9.9900	9.9700	9.9800	+0.504%	115,511	+27.054%
2022-11-18	9.9250	9.9300	9.9200	9.9300	+0.101%	25,552	+27.694%
2022-11-17	9.9300	9.9300	9.9200	9.9200	0.000%	8,421	+27.823%
2022-11-16	9.9300	9.9300	9.9199	9.9200	-0.101%	84,573	+27.823%
2022-11-15	9.9200	9.9300	9.9200	9.9300	+0.202%	121,055	+27.694%
2022-11-14	9.9300	9.9350	9.9100	9.9100	-0.101%	134,176	+27.952%
2022-11-11	9.9200	9.9200	9.9200	9.9200	-0.201%	308	+27.823%
2022-11-10	9.9100	9.9473	9.9100	9.9400	+0.303%	3,805,153	+27.565%
2022-11-09	9.9100	9.9100	9.9100	9.9100	0.000%	3,689	+27.952%
2022-11-08	9.9150	9.9200	9.9100	9.9100	0.000%	7,885	+27.952%
2022-11-07	9.9150	9.9150	9.9100	9.9100	0.000%	3,633	+27.952%
2022-11-04	9.9100	9.9150	9.9100	9.9100	0.000%	9,100	+27.952%
2022-11-03	9.9100	9.9200	9.9100	9.9100	-0.101%	3,668	+27.952%
2022-11-02	9.9100	9.9250	9.9100	9.9200	0.000%	87,881	+27.823%
2022-11-01	9.9200	9.9200	9.9100	9.9200	+0.101%	3,887	+27.823%
2022-10-31	9.9100	9.9100	9.9100	9.9100	0.000%	3,323	+27.952%
2022-10-28	9.9200	9.9200	9.9100	9.9100	-0.201%	31,700	+27.952%
2022-10-27	9.9300	9.9300	9.9300	9.9300	0.000%	699	+27.694%
2022-10-26	9.9000	9.9300	9.9000	9.9300	+0.303%	454,970	+27.694%
2022-10-24	9.9100	9.9100	9.8900	9.9000	0.000%	108,206	+28.081%
2022-10-18	9.9000	9.9000	9.9000	9.9000	+0.101%	113	+28.081%
2022-10-17	9.8900	9.8900	9.8900	9.8900	-0.202%	2,700	+28.210%
2022-10-13	9.9100	9.9100	9.9100	9.9100	+0.202%	193	+27.952%
2022-10-12	9.8800	9.8900	9.8800	9.8900	+0.203%	14,477	+28.210%
2022-10-11	9.8700	9.8700	9.8700	9.8700	-0.101%	1,600,303	+28.470%
2022-10-07	9.8750	9.8800	9.8700	9.8800	+0.101%	10,374	+28.340%
2022-10-06	9.8700	9.8800	9.8700	9.8700	0.000%	30,508	+28.470%
2022-10-04	9.8600	9.8700	9.8600	9.8700	+0.101%	328,324	+28.470%
2022-10-03	9.8550	9.8700	9.8500	9.8600	+0.101%	22,151	+28.600%
2022-09-30	9.8501	9.8501	9.8501	9.8501	-0.100%	35,864	+28.730%
2022-09-28	9.8600	9.8600	9.8600	9.8600	-0.101%	127	+28.600%
2022-09-26	9.8600	9.8700	9.8400	9.8700	+0.305%	826,384	+28.470%
2022-09-23	9.8600	9.8600	9.8400	9.8400	-0.152%	47,572	+28.862%
2022-09-22	9.8400	9.8600	9.8400	9.8550	-0.209%	28,498	+28.666%
2022-09-21	9.8756	9.8756	9.8756	9.8756	-0.045%	217	+28.397%
2022-09-20	9.8700	9.8800	9.8700	9.8800	+0.203%	21,708	+28.340%
2022-09-19	9.8600	9.8600	9.8600	9.8600	-0.202%	1,087,204	+28.600%
2022-09-15	9.8600	9.8800	9.8600	9.8800	+0.203%	67,081	+28.340%
2022-09-14	9.8500	9.8600	9.8500	9.8600	-0.101%	13,503	+28.600%
2022-09-13	9.8600	9.8700	9.8498	9.8700	+0.101%	1,710,184	+28.470%
2022-09-12	9.8600	9.8700	9.8500	9.8600	-0.101%	2,051,602	+28.600%
2022-09-07	9.8700	9.8700	9.8700	9.8700	+0.101%	100	+28.470%
2022-09-06	9.8600	9.8600	9.8600	9.8600	0.000%	71,341	+28.600%
2022-09-02	9.8550	9.8600	9.8550	9.8600	+0.051%	13,637	+28.600%
2022-08-31	9.8550	9.8550	9.8550	9.8550	-0.051%	120	+28.666%
2022-08-30	9.8500	9.8600	9.8400	9.8600	+0.051%	218,038	+28.600%
2022-08-29	9.8500	9.8550	9.8500	9.8550	0.000%	4,440	+28.666%
2022-08-26	9.8600	9.8600	9.8550	9.8550	-0.051%	2,959	+28.666%
2022-08-24	9.8550	9.8600	9.8550	9.8600	0.000%	700	+28.600%
2022-08-22	9.8700	9.8700	9.8600	9.8600	0.000%	224,220	+28.600%
2022-08-19	9.8700	9.8700	9.8400	9.8600	-0.202%	52,511	+28.600%
2022-08-18	9.8700	9.8800	9.8700	9.8800	+0.101%	230,300	+28.340%
2022-08-17	9.8700	9.8800	9.8600	9.8700	0.000%	445,054	+28.470%
2022-08-16	9.8700	9.8700	9.8700	9.8700	0.000%	27,462	+28.470%
2022-08-12	9.8700	9.8700	9.8700	9.8700	0.000%	223	+28.470%
2022-08-11	9.8650	9.8700	9.8650	9.8700	0.000%	3,960	+28.470%
2022-08-10	9.8700	9.8700	9.8600	9.8700	0.000%	7,438	+28.470%
2022-08-09	9.8600	9.8700	9.8598	9.8700	0.000%	158,394	+28.470%
2022-08-08	9.8700	9.8700	9.8600	9.8700	0.000%	14,522	+28.470%
2022-08-05	9.8700	9.8700	9.8600	9.8700	+0.101%	102,275	+28.470%
2022-08-04	9.8500	9.8700	9.8500	9.8600	0.000%	273,423	+28.600%
2022-08-03	9.8600	9.8600	9.8600	9.8600	+0.102%	464,649	+28.600%
2022-08-02	9.8500	9.8500	9.8500	9.8500	0.000%	10,000	+28.731%
2022-08-01	9.8500	9.8600	9.8498	9.8500	0.000%	390,768	+28.731%
2022-07-28	9.8500	9.8500	9.8500	9.8500	0.000%	384,215	+28.731%
2022-07-27	9.8500	9.8500	9.8500	9.8500	0.000%	50,057	+28.731%
2022-07-26	9.8550	9.8600	9.8500	9.8500	0.000%	675,326	+28.731%
2022-07-25	9.8500	9.8600	9.8500	9.8500	+0.202%	843,953	+28.731%
2022-07-20	9.8500	9.8500	9.8300	9.8301	+0.001%	71,401	+28.992%
2022-07-19	9.8500	9.8500	9.8300	9.8300	0.000%	369,272	+28.993%
2022-07-18	9.8300	9.8400	9.8300	9.8300	+0.204%	13,629	+28.993%
2022-07-15	9.8200	9.8250	9.8000	9.8100	-0.254%	578,612	+29.256%
2022-07-11	9.8350	9.8350	9.8350	9.8350	-0.152%	128	+28.927%
2022-07-08	9.8500	9.8500	9.8500	9.8500	+0.305%	400	+28.731%
2022-07-06	9.8500	9.8500	9.8200	9.8200	+0.051%	57,771	+29.124%
2022-07-05	9.8150	9.8150	9.8150	9.8150	-0.153%	453	+29.190%
2022-06-30	9.8000	9.8500	9.8000	9.8300	-0.203%	184,729	+28.993%
2022-06-29	9.8500	9.8500	9.8500	9.8500	+0.305%	377	+28.731%
2022-06-28	9.8200	9.8200	9.8200	9.8200	-0.203%	302	+29.124%
2022-06-27	9.8100	9.8400	9.8000	9.8400	+0.102%	51,180	+28.862%
2022-06-24	9.8300	9.8300	9.8300	9.8300	0.000%	154,498	+28.993%
2022-06-23	9.8300	9.8300	9.8300	9.8300	-0.102%	102	+28.993%
2022-06-21	9.8000	9.8400	9.8000	9.8400	+0.305%	3,951	+28.862%
2022-06-17	9.8100	9.8101	9.8100	9.8101	+0.103%	52,250	+29.255%
2022-06-16	9.8000	9.8100	9.8000	9.8000	-0.609%	200,554	+29.388%
2022-06-15	9.8600	9.8600	9.8600	9.8600	+0.510%	106	+28.600%
2022-06-14	9.8100	9.8100	9.8100	9.8100	0.000%	9,306	+29.256%
2022-06-10	9.8000	9.8100	9.8000	9.8100	-0.102%	50,825	+29.256%
2022-06-09	9.8100	9.8200	9.8100	9.8200	+0.102%	3,576	+29.124%
2022-06-08	9.8200	9.8200	9.8100	9.8100	+0.102%	1,377	+29.256%
2022-06-07	9.8000	9.8000	9.8000	9.8000	-0.204%	37,509	+29.388%
2022-06-06	9.8200	9.8200	9.8200	9.8200	+0.102%	163	+29.124%
2022-06-03	9.7900	9.8100	9.7900	9.8100	0.000%	64,937	+29.256%
2022-06-01	9.8100	9.8100	9.8100	9.8100	0.000%	586	+29.256%
2022-05-31	9.8100	9.8100	9.8100	9.8100	0.000%	130	+29.256%
2022-05-27	9.8100	9.8100	9.8100	9.8100	+0.204%	237,647	+29.256%
2022-05-26	9.7900	9.7900	9.7900	9.7900	+0.102%	500	+29.520%
2022-05-18	9.7800	9.7800	9.7800	9.7800	0.000%	985	+29.652%
2022-05-16	9.8400	9.8400	9.7800	9.7800	0.000%	581	+29.652%
2022-05-13	9.8400	9.8400	9.7800	9.7800	-0.102%	1,186	+29.652%
2022-05-12	9.8500	9.8500	9.7900	9.7900	-0.102%	969	+29.520%
2022-05-11	9.7900	9.8200	9.7900	9.8000	-0.204%	8,925	+29.388%
2022-05-10	9.8000	9.8250	9.8000	9.8200	+0.102%	802	+29.124%
2022-05-09	9.8300	9.8300	9.8100	9.8100	0.000%	43,833	+29.256%
2022-05-06	9.8300	9.8300	9.8100	9.8100	-0.102%	3,899	+29.256%
2022-05-02	9.8200	9.8200	9.8200	9.8200	+0.102%	4,900	+29.124%
2022-04-29	9.8100	9.8100	9.8100	9.8100	-0.102%	9,613	+29.256%
2022-04-28	9.8200	9.8200	9.8200	9.8200	+0.102%	833	+29.124%
2022-04-27	9.8100	9.8100	9.8100	9.8100	0.000%	8,957	+29.256%
2022-04-26	9.8100	9.8100	9.8100	9.8100	-0.102%	115	+29.256%
2022-04-25	9.8200	9.8200	9.8200	9.8200	0.000%	926	+29.124%
2022-04-22	9.8400	9.8400	9.8200	9.8200	0.000%	1,909	+29.124%
2022-04-21	9.8100	9.8200	9.8100	9.8200	0.000%	109,636	+29.124%
2022-04-20	9.8200	9.8200	9.8200	9.8200	0.000%	10,416	+29.124%
2022-04-19	9.8200	9.8200	9.8200	9.8200	+0.102%	100	+29.124%
2022-04-18	9.8100	9.8200	9.8100	9.8100	0.000%	305,504	+29.256%
2022-04-14	9.8100	9.8100	9.8100	9.8100	+0.102%	1,033	+29.256%
2022-04-08	9.8000	9.8001	9.8000	9.8000	0.000%	5,301	+29.388%
2022-04-07	9.8000	9.8000	9.7900	9.8000	0.000%	37,218	+29.388%
2022-04-06	9.7900	9.8000	9.7900	9.8000	+0.102%	4,123	+29.388%
2022-04-05	9.8000	9.8000	9.7900	9.7900	0.000%	2,650	+29.520%
2022-04-04	9.7900	9.7900	9.7900	9.7900	0.000%	1,422	+29.520%
2022-03-31	9.7900	9.7900	9.7900	9.7900	0.000%	1,074	+29.520%
2022-03-29	9.7900	9.7900	9.7900	9.7900	0.000%	111	+29.520%
2022-03-24	9.7800	9.7900	9.7800	9.7900	0.000%	73,690	+29.520%
2022-03-22	9.7800	9.7900	9.7800	9.7900	+0.102%	2,820	+29.520%
2022-03-21	9.7800	9.7800	9.7800	9.7800	+0.051%	512	+29.652%
2022-03-16	9.7800	9.7800	9.7700	9.7750	-0.051%	12,434	+29.719%
2022-03-14	9.7800	9.7800	9.7700	9.7800	0.000%	394,319	+29.652%
2022-03-11	9.7732	9.7800	9.7700	9.7800	+0.102%	45,373	+29.652%
2022-03-10	9.7600	9.7700	9.7600	9.7700	-0.102%	5,251	+29.785%
2022-03-09	9.7900	9.7900	9.7700	9.7800	+0.102%	11,794	+29.652%
2022-03-08	9.7600	9.7700	9.7600	9.7700	+0.102%	659	+29.785%
2022-03-07	9.7700	9.7700	9.7600	9.7600	0.000%	486,562	+29.918%
2022-03-04	9.7600	9.7600	9.7600	9.7600	0.000%	2,120	+29.918%
2022-03-03	9.7600	9.7600	9.7400	9.7600	-0.102%	15,842	+29.918%
2022-03-01	9.7500	9.7700	9.7500	9.7700	+0.102%	21,482	+29.785%
2022-02-28	9.7600	9.7600	9.7500	9.7600	0.000%	6,366	+29.918%
2022-02-25	9.7550	9.7650	9.7550	9.7600	0.000%	24,801	+29.918%
2022-02-24	9.7500	9.7600	9.7500	9.7600	+0.205%	6,460	+29.918%
2022-02-23	9.7400	9.7450	9.7400	9.7400	0.000%	634,656	+30.185%
2022-02-22	9.7300	9.7400	9.7300	9.7400	0.000%	88,206	+30.185%
2022-02-18	9.7400	9.7400	9.7300	9.7400	0.000%	4,578	+30.185%
2022-02-17	9.7400	9.7400	9.7400	9.7400	-0.051%	923	+30.185%
2022-02-14	9.7500	9.7500	9.7450	9.7450	0.000%	894	+30.118%
2022-02-10	9.7400	9.7450	9.7400	9.7450	+0.051%	1,363	+30.118%
2022-02-09	9.7400	9.7400	9.7400	9.7400	0.000%	925	+30.185%
2022-02-08	9.7400	9.7400	9.7400	9.7400	0.000%	4,861	+30.185%
2022-02-07	9.7400	9.7400	9.7400	9.7400	0.000%	13,926	+30.185%
2022-02-04	9.7300	9.7400	9.7300	9.7400	+0.103%	10,888	+30.185%
2022-02-02	9.7300	9.7300	9.7300	9.7300	0.000%	9,395	+30.319%
2022-02-01	9.7200	9.7400	9.7150	9.7300	+0.154%	25,768	+30.319%
2022-01-31	9.7100	9.7150	9.7100	9.7150	+0.155%	15,558	+30.520%
2022-01-28	9.7000	9.7000	9.7000	9.7000	0.000%	79,135	+30.722%
2022-01-27	9.7100	9.7250	9.7000	9.7000	-0.411%	186,452	+30.722%
2022-01-26	9.7200	9.7400	9.7200	9.7400	0.000%	24,018	+30.185%
2022-01-25	9.7000	9.7400	9.7000	9.7400	+0.412%	18,955	+30.185%
2022-01-24	9.7000	9.7300	9.7000	9.7000	-0.411%	522,242	+30.722%
2022-01-21	9.7400	9.7450	9.7400	9.7400	-0.103%	50,521	+30.185%
2022-01-20	9.7500	9.7500	9.7500	9.7500	-0.051%	168,955	+30.051%
2022-01-19	9.7400	9.7550	9.7400	9.7550	-0.154%	41,082	+29.985%
2022-01-18	9.7700	9.7700	9.7700	9.7700	-0.101%	99,563	+29.785%
2022-01-13	9.7500	9.7799	9.7500	9.7799	+0.307%	647	+29.654%
2022-01-11	9.7500	9.7500	9.7498	9.7500	-0.102%	10,124	+30.051%
2022-01-06	9.7600	9.7600	9.7600	9.7600	-0.102%	50,005	+29.918%
2022-01-05	9.7600	9.7700	9.7600	9.7700	0.000%	4,101	+29.785%
2022-01-04	9.7700	9.7700	9.7698	9.7700	+0.051%	7,807	+29.785%
2022-01-03	9.7400	9.7800	9.7400	9.7650	+0.257%	50,118	+29.852%
2021-12-31	9.7200	9.7400	9.7100	9.7400	+0.154%	26,478	+30.185%
2021-12-30	9.7200	9.7300	9.7200	9.7250	+0.258%	1,622	+30.386%
2021-12-29	9.7000	9.7000	9.7000	9.7000	-0.103%	199	+30.722%
2021-12-28	9.7100	9.7200	9.7100	9.7100	-0.206%	7,345	+30.587%
2021-12-27	9.7000	9.7300	9.7000	9.7300	+0.206%	2,081	+30.319%
2021-12-23	9.7100	9.7100	9.7100	9.7100	-0.257%	109	+30.587%
2021-12-22	9.7300	9.7350	9.7300	9.7350	+0.051%	66,874	+30.252%
2021-12-21	9.7100	9.7300	9.7100	9.7300	+0.103%	40,900	+30.319%
2021-12-20	9.7200	9.7200	9.7000	9.7200	+0.103%	534,054	+30.453%
2021-12-17	9.7100	9.7100	9.7100	9.7100	-0.206%	7,133	+30.587%
2021-12-15	9.7200	9.7300	9.7200	9.7300	+0.174%	4,222	+30.319%
2021-12-14	9.7131	9.7131	9.7131	9.7131	-0.071%	7,537	+30.545%
2021-12-13	9.7200	9.7200	9.7200	9.7200	-0.103%	2,784	+30.453%
2021-12-10	9.7500	9.7500	9.7100	9.7300	-0.714%	416,582	+30.319%
2021-12-09	9.7500	9.8000	9.7500	9.8000	+0.513%	6,238	+29.388%
2021-12-07	9.7800	9.7800	9.7500	9.7500	-0.409%	2,990	+30.051%
2021-12-06	9.7600	9.7900	9.7600	9.7900	+0.205%	172,967	+29.520%
2021-12-02	9.7500	9.7700	9.7500	9.7700	-0.102%	5,439	+29.785%
2021-12-01	9.7900	9.7900	9.7800	9.7800	-0.204%	5,700	+29.652%
2021-11-30	9.7700	9.8000	9.7600	9.8000	+0.307%	7,982	+29.388%
2021-11-29	9.7700	9.7700	9.7700	9.7700	+0.102%	104	+29.785%
2021-11-26	9.7600	9.7700	9.7600	9.7600	-0.204%	2,993	+29.918%
2021-11-24	9.7800	9.7800	9.7800	9.7800	-0.204%	251,803	+29.652%
2021-11-23	9.7800	9.8000	9.7700	9.8000	+0.513%	17,971	+29.388%
2021-11-22	9.7700	9.7700	9.7500	9.7500	-0.307%	233,287	+30.051%
2021-11-18	9.7600	9.7800	9.7600	9.7800	+0.205%	105,067	+29.652%
2021-11-17	9.7500	9.7600	9.7500	9.7600	-0.204%	67,987	+29.918%
2021-11-16	9.7718	9.7800	9.7600	9.7800	-0.102%	8,503	+29.652%
2021-11-15	9.7900	9.7900	9.7900	9.7900	+0.205%	108	+29.520%
2021-11-11	9.7700	9.7700	9.7700	9.7700	0.000%	101	+29.785%
2021-11-10	9.7700	9.7700	9.7100	9.7700	+0.205%	1,326	+29.785%
2021-11-05	9.7500	9.7500	9.7500	9.7500	0.000%	213	+30.051%
2021-11-04	9.7400	9.7900	9.7400	9.7500	0.000%	2,780	+30.051%
2021-11-03	9.7500	9.7500	9.7500	9.7500	-0.205%	400	+30.051%
2021-11-01	9.7700	9.7700	9.7700	9.7700	+0.308%	683	+29.785%
2021-10-29	9.7400	9.7400	9.7400	9.7400	+0.103%	941	+30.185%
2021-10-28	9.7700	9.7700	9.7300	9.7300	-0.409%	418	+30.319%
2021-10-26	9.7400	9.7700	9.7400	9.7700	+0.205%	5,962	+29.785%
2021-10-20	9.7300	9.7500	9.7300	9.7500	0.000%	2,609	+30.051%
2021-10-19	9.7300	9.7500	9.7300	9.7500	+0.051%	13,002	+30.051%
2021-10-15	9.7200	9.7450	9.7200	9.7450	-0.154%	9,965	+30.118%
2021-10-14	9.7900	9.8500	9.7200	9.7600	-0.102%	11,635	+29.918%
2021-10-13	9.7217	9.7700	9.7217	9.7700	+0.205%	4,102	+29.785%
2021-10-12	9.7500	9.7500	9.7500	9.7500	-0.205%	666	+30.051%
2021-10-11	9.8000	9.8000	9.7600	9.7700	-0.306%	9,492	+29.785%
2021-10-08	9.7600	9.8000	9.7600	9.8000	+0.102%	3,534	+29.388%
2021-10-07	9.7900	9.7900	9.7600	9.7900	+0.102%	17,952	+29.520%
2021-10-04	9.7400	9.7900	9.7000	9.7800	+0.205%	10,379	+29.652%
2021-10-01	9.7500	9.7600	9.7500	9.7600	+0.412%	5,560	+29.918%
2021-09-30	9.6700	9.7300	9.6700	9.7200	+0.103%	16,222	+30.453%
2021-09-27	9.7100	9.7100	9.7100	9.7100	-0.103%	100	+30.587%
2021-09-23	9.7200	9.7200	9.7200	9.7200	0.000%	501	+30.453%
2021-09-22	9.7000	9.7300	9.7000	9.7200	-0.270%	301,246	+30.453%
2021-09-17	9.7463	9.7463	9.7463	9.7463	-0.038%	100	+30.101%
2021-09-16	9.7300	9.7500	9.7300	9.7500	+0.309%	12,425	+30.051%
2021-09-15	9.7200	9.7200	9.7200	9.7200	0.000%	2,100	+30.453%
2021-09-14	9.7000	9.7200	9.7000	9.7200	+0.103%	206	+30.453%
2021-09-13	9.7100	9.7100	9.7058	9.7100	+0.103%	4,541	+30.587%
2021-09-10	9.7000	9.7000	9.7000	9.7000	0.000%	1,005	+30.722%
2021-09-09	9.6800	9.7000	9.6800	9.7000	+0.207%	8,194	+30.722%
2021-09-08	9.6800	9.6850	9.6800	9.6800	0.000%	4,374	+30.992%
2021-09-07	9.6700	9.6800	9.6700	9.6800	+0.093%	124,111	+30.992%
2021-09-03	9.6700	9.6940	9.6700	9.6710	+0.010%	169,651	+31.114%
2021-09-01	9.6700	9.6700	9.6700	9.6700	0.000%	190	+31.127%
2021-08-31	9.6800	9.6800	9.6700	9.6700	+0.259%	2,036	+31.127%
2021-08-26	9.6450	9.6450	9.6450	9.6450	-0.052%	1,201	+31.467%
2021-08-24	9.6400	9.6600	9.6400	9.6500	+0.104%	14,172	+31.399%
2021-08-23	9.6400	9.6400	9.6400	9.6400	0.000%	370	+31.535%
2021-08-19	9.6400	9.6400	9.6400	9.6400	-0.104%	3,100	+31.535%
2021-08-17	9.6500	9.6500	9.6500	9.6500	-0.104%	280	+31.399%
2021-08-16	9.6600	9.6600	9.6600	9.6600	+0.207%	571	+31.263%
2021-08-12	9.6600	9.6650	9.6400	9.6400	-0.104%	15,952	+31.535%
2021-08-11	9.6500	9.6700	9.6500	9.6500	-0.207%	257,779	+31.399%
2021-08-10	9.6500	9.6700	9.6300	9.6700	-0.103%	267,692	+31.127%
2021-08-09	9.6600	9.6800	9.6500	9.6800	+0.207%	1,254	+30.992%
2021-08-06	9.6600	9.6900	9.6550	9.6600	-0.207%	1,917	+31.263%
2021-08-05	9.7200	9.7200	9.6300	9.6800	-0.206%	82,552	+30.992%
2021-08-04	9.7000	9.7000	9.7000	9.7000	0.000%	5,662	+30.722%
2021-08-02	9.6900	9.7000	9.6700	9.7000	-0.513%	10,701	+30.722%
2021-07-29	9.7500	9.7500	9.7500	9.7500	-0.409%	100	+30.051%
2021-07-27	9.6700	9.7900	9.6700	9.7900	+1.451%	17,192	+29.520%
2021-07-26	9.6900	9.6900	9.6500	9.6500	-0.310%	1,250	+31.399%
2021-07-23	9.7200	9.7300	9.6600	9.6800	-0.103%	970	+30.992%
2021-07-22	9.7300	9.7300	9.6900	9.6900	-0.309%	1,044	+30.857%
2021-07-21	9.7200	9.7200	9.7200	9.7200	+0.621%	647	+30.453%
2021-07-20	9.6600	9.6600	9.6600	9.6600	-0.207%	403	+31.263%
2021-07-19	9.6900	9.6900	9.6600	9.6800	-0.206%	417,559	+30.992%
2021-07-16	9.7000	9.7000	9.6800	9.7000	0.000%	25,673	+30.722%
2021-07-15	9.7100	9.7300	9.7000	9.7000	-0.052%	31,147	+30.722%
2021-07-14	9.7269	9.7269	9.6900	9.7050	-0.665%	1,641	+30.654%
2021-07-12	9.7700	9.7700	9.7700	9.7700	+0.722%	340	+29.785%
2021-07-01	9.7000	9.7200	9.7000	9.7000	0.000%	6,228	+30.722%
2021-06-30	9.7000	9.7050	9.7000	9.7000	-0.103%	3,946	+30.722%
2021-06-29	9.7200	9.7200	9.7100	9.7100	-0.206%	4,026	+30.587%
2021-06-25	9.7600	9.7600	9.7200	9.7300	+0.206%	3,170	+30.319%
2021-06-24	9.7100	9.7100	9.7100	9.7100	0.000%	858	+30.587%
2021-06-23	9.7700	9.7700	9.7100	9.7100	-0.410%	13,764	+30.587%
2021-06-22	9.7600	9.7600	9.7500	9.7500	-0.307%	5,880	+30.051%
2021-06-18	9.7500	9.7800	9.7400	9.7800	+0.205%	26,867	+29.652%
2021-06-17	9.7400	9.7600	9.7300	9.7600	+0.412%	7,060	+29.918%
2021-06-14	9.7200	9.7200	9.7200	9.7200	-0.103%	1,116	+30.453%
2021-06-11	9.7600	9.7700	9.7300	9.7300	-0.409%	11,179	+30.319%
2021-06-10	9.7600	9.7800	9.7000	9.7700	+0.205%	9,299	+29.785%
2021-06-09	9.7500	9.7500	9.7500	9.7500	0.000%	471	+30.051%
2021-06-07	9.7500	9.7600	9.7400	9.7500	+0.103%	24,345	+30.051%
2021-06-04	9.7600	9.7800	9.7400	9.7400	-0.205%	30,261	+30.185%
2021-06-03	9.7400	9.7600	9.7400	9.7600	-0.204%	2,101	+29.918%
2021-06-02	9.7100	9.7800	9.7100	9.7800	+0.514%	31,803	+29.652%
2021-06-01	9.6800	9.7300	9.6400	9.7300	+0.517%	34,236	+30.319%
2021-05-28	9.6300	9.6800	9.6200	9.6800	+0.519%	59,775	+30.992%
2021-05-27	9.6300	9.6450	9.6200	9.6300	-0.926%	40,911	+31.672%
2021-05-26	9.6800	9.7250	9.6200	9.7200	+0.725%	12,371	+30.453%
2021-05-25	9.6500	9.6600	9.6500	9.6500	+0.312%	1,311	+31.399%
2021-05-24	9.6310	9.6441	9.6200	9.6200	-0.313%	2,350	+31.809%
2021-05-21	9.6100	9.6502	9.6100	9.6502	+0.418%	30,851	+31.396%
2021-05-20	9.6300	9.6950	9.6100	9.6100	-0.466%	188,630	+31.946%
2021-05-19	9.7000	9.7000	9.6300	9.6550	-0.464%	32,430	+31.331%
2021-05-18	9.7150	9.7500	9.7000	9.7000	-0.513%	13,606	+30.722%

.dark-mode .Q5MKDp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q5MKDp{ color: #333333; background-color: white; border: 2px solid #333333; }DHHCDiamondHead Holdings Corp. Class A Common Stockstock NASDAQ

DHHC
DiamondHead Holdings Corp. Class A Common Stock
stock NASDAQ