Historical Stock Prices

DHF 
$3.38
*  
0.02
0.6%
Get DHF Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading DHF now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 3.36 3.38 3.35 3.38 107,326
07/01/2015 3.35 3.36 3.34 3.36 263,286
06/30/2015 3.29 3.34 3.28 3.34 232,120
06/29/2015 3.29 3.32 3.24 3.29 560,241
06/26/2015 3.37 3.3799 3.31 3.33 443,376
06/25/2015 3.4 3.4 3.37 3.37 337,552
06/24/2015 3.41 3.41 3.39 3.41 316,564
06/23/2015 3.41 3.43 3.4 3.41 408,468
06/22/2015 3.43 3.45 3.41 3.41 229,790
06/19/2015 3.44 3.44 3.42 3.4299 194,296
06/18/2015 3.44 3.44 3.42 3.44 111,774
06/17/2015 3.44 3.46 3.41 3.43 169,031
06/16/2015 3.44 3.45 3.41 3.44 262,866
06/15/2015 3.46 3.46 3.43 3.45 211,748
06/12/2015 3.45 3.46 3.44 3.46 168,130
06/11/2015 3.46 3.47 3.44 3.47 158,586
06/10/2015 3.48 3.49 3.44 3.47 342,692
06/09/2015 3.5 3.52 3.47 3.48 369,993
06/08/2015 3.56 3.576 3.54 3.54 184,007
06/05/2015 3.56 3.57 3.56 3.56 112,072
06/04/2015 3.58 3.6 3.5784 3.58 105,343
06/03/2015 3.62 3.62 3.58 3.59 145,042
06/02/2015 3.59 3.61 3.58 3.61 120,748
06/01/2015 3.59 3.6 3.58 3.59 197,820
05/29/2015 3.59 3.6 3.58 3.59 133,932
05/28/2015 3.58 3.59 3.57 3.59 182,965
05/27/2015 3.6 3.61 3.57 3.57 191,049
05/26/2015 3.6 3.61 3.57 3.58 201,126
05/22/2015 3.63 3.63 3.6 3.6 133,324
05/21/2015 3.63 3.65 3.62 3.63 195,947
05/20/2015 3.64 3.64 3.62 3.62 108,948
05/19/2015 3.64 3.64 3.62 3.64 196,078
05/18/2015 3.64 3.65 3.63 3.63 171,630
05/15/2015 3.65 3.65 3.63 3.64 139,415
05/14/2015 3.63 3.65 3.63 3.65 124,000
05/13/2015 3.63 3.64 3.62 3.62 109,270
05/12/2015 3.63 3.64 3.62 3.64 123,389
05/11/2015 3.63 3.64 3.61 3.63 186,670
05/08/2015 3.65 3.66 3.63 3.63 189,701
05/07/2015 3.69 3.69 3.66 3.66 177,978
05/06/2015 3.68 3.7 3.67 3.67 149,058
05/05/2015 3.7 3.71 3.68 3.68 211,035
05/04/2015 3.7 3.723 3.7 3.7 188,925
05/01/2015 3.7 3.71 3.7 3.7 144,138
04/30/2015 3.71 3.72 3.69 3.69 175,848
04/29/2015 3.71 3.72 3.69 3.71 216,813
04/28/2015 3.7 3.72 3.69 3.71 253,963
04/27/2015 3.71 3.72 3.69 3.69 188,804
04/24/2015 3.7 3.701 3.69 3.69 69,049
04/23/2015 3.7 3.72 3.69 3.7 140,824
04/22/2015 3.69 3.7 3.686 3.7 197,057
04/21/2015 3.69 3.69 3.68 3.69 124,095
04/20/2015 3.68 3.7 3.67 3.67 160,696
04/17/2015 3.66 3.68 3.66 3.68 110,906
04/16/2015 3.67 3.68 3.66 3.66 125,135
04/15/2015 3.68 3.69 3.67 3.68 124,179
04/14/2015 3.66 3.68 3.66 3.68 89,752
04/13/2015 3.67 3.67 3.66 3.66 107,070
04/10/2015 3.67 3.69 3.6601 3.67 177,911
04/09/2015 3.66 3.67 3.65 3.65 124,606
04/08/2015 3.67 3.67 3.64 3.65 198,277
04/07/2015 3.66 3.7 3.65 3.68 188,063
04/06/2015 3.66 3.66 3.65 3.65 142,236
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?