Definitive Healthcare Cor... (DH)
NASDAQ: DH
· Real-Time Price · USD
3.94
0.07 (1.81%)
At close: Aug 18, 2025, 3:59 PM
3.93
-0.13%
After-hours: Aug 18, 2025, 04:10 PM EDT
DH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.87 | 3.95 | 3.87 | 3.93 | 3.93 | 1.55% | 289,023 |
| Aug 15, 2025 | 3.81 | 3.91 | 3.81 | 3.87 | 3.87 | 1.84% | 225,807 |
| Aug 14, 2025 | 3.86 | 3.86 | 3.73 | 3.80 | 3.80 | -3.55% | 393,900 |
| Aug 13, 2025 | 3.63 | 3.99 | 3.61 | 3.94 | 3.94 | 9.44% | 714,924 |
| Aug 12, 2025 | 3.51 | 3.71 | 3.51 | 3.60 | 3.60 | 2.27% | 801,442 |
| Aug 11, 2025 | 3.86 | 4.02 | 3.44 | 3.52 | 3.52 | -8.81% | 882,100 |
| Aug 8, 2025 | 4.18 | 4.70 | 3.82 | 3.86 | 3.86 | -2.77% | 991,800 |
| Aug 7, 2025 | 3.94 | 4.00 | 3.82 | 3.97 | 3.97 | 1.02% | 680,500 |
| Aug 6, 2025 | 3.87 | 3.97 | 3.87 | 3.93 | 3.93 | 1.29% | 375,700 |
| Aug 5, 2025 | 3.86 | 4.09 | 3.86 | 3.88 | 3.88 | 1.04% | 479,937 |
| Aug 4, 2025 | 3.75 | 3.90 | 3.72 | 3.84 | 3.84 | 2.67% | 329,200 |
| Aug 1, 2025 | 3.83 | 3.83 | 3.72 | 3.74 | 3.74 | -4.10% | 511,948 |
| Jul 31, 2025 | 3.98 | 4.11 | 3.89 | 3.90 | 3.90 | -2.50% | 428,700 |
| Jul 30, 2025 | 4.09 | 4.18 | 3.96 | 4.00 | 4.00 | -1.96% | 379,815 |
| Jul 29, 2025 | 4.24 | 4.25 | 4.05 | 4.08 | 4.08 | -3.09% | 410,400 |
| Jul 28, 2025 | 4.11 | 4.24 | 4.08 | 4.21 | 4.21 | 2.68% | 280,105 |
| Jul 25, 2025 | 4.03 | 4.13 | 4.00 | 4.10 | 4.10 | 2.50% | 325,500 |
| Jul 24, 2025 | 4.20 | 4.21 | 3.98 | 4.00 | 4.00 | -5.66% | 450,900 |
| Jul 23, 2025 | 4.13 | 4.26 | 4.08 | 4.24 | 4.24 | 3.41% | 362,900 |
| Jul 22, 2025 | 4.01 | 4.13 | 3.97 | 4.10 | 4.10 | 2.76% | 324,414 |