Diamondhead Holdings Corp (NQ: DHHCU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 13.50 | 0 | +0.50(+3.85%) | |||
| Mar 28, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 562 | -0.03(-0.23%) |
| Mar 27, 2023 | 14.47 | 15.91 | 13.03 | 13.03 | 1,837 | -1.51(-10.39%) |
| Mar 24, 2023 | 16.40 | 16.40 | 14.12 | 14.54 | 1,328 | -6.01(-29.25%) |
| Mar 23, 2023 | 19.00 | 26.06 | 17.75 | 20.55 | 28,778 | +9.95(+93.87%) |
| Mar 21, 2023 | 10.60 | 1 | +0.48(+4.74%) | |||
| Mar 08, 2023 | 10.12 | 0 | +0.04(+0.45%) | |||
| Feb 28, 2023 | 10.07 | 0 | -0.11(-1.03%) | |||
| Feb 24, 2023 | 10.18 | 1 | +0.07(+0.69%) | |||
| Feb 21, 2023 | 10.11 | 0 | +0.04(+0.35%) | |||
| Feb 17, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 266 | +0.09(+0.95%) |
| Feb 13, 2023 | 9.980 | 3 | -0.36(-3.48%) | |||
| Feb 01, 2023 | 10.34 | 0 | -0.23(-2.18%) | |||
| Jan 30, 2023 | 10.57 | 0 | -0.12(-1.12%) | |||
| Jan 26, 2023 | 10.69 | 2 | +0.65(+6.47%) | |||
| Jan 25, 2023 | 10.38 | 10.38 | 10.04 | 10.04 | 800 | -0.06(-0.59%) |
| Jan 23, 2023 | 10.10 | 0 | -0.63(-5.90%) | |||
| Jan 19, 2023 | 10.73 | 0 | +0.43(+4.21%) | |||
| Jan 18, 2023 | 11.00 | 11.00 | 10.30 | 10.30 | 2,102 | +0.18(+1.78%) |
| Jan 17, 2023 | 9.670 | 10.17 | 9.645 | 10.12 | 88,827 | +0.01(+0.10%) |
| Jan 11, 2023 | 10.11 | 0 | +0.00(+0.00%) | |||
| Jan 10, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 300 | +0.01(+0.10%) |
| Jan 06, 2023 | 10.10 | 0 | -0.03(-0.30%) | |||
| Jan 04, 2023 | 10.13 | 0 | +0.06(+0.60%) | |||
| Jan 03, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | +0.02(+0.20%) |
| Dec 30, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 263 | +0.00(+0.00%) |
| Dec 29, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 500 | +0.02(+0.20%) |
| Dec 27, 2022 | 10.03 | 0 | +0.01(+0.10%) | |||
| Dec 23, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 3,500 | -0.02(-0.15%) |
| Dec 20, 2022 | 10.04 | 0 | -0.01(-0.15%) | |||
| Dec 19, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 2,665 | -0.02(-0.20%) |
| Dec 15, 2022 | 10.07 | 0 | +0.01(+0.10%) | |||
| Dec 02, 2022 | 10.06 | 0 | +0.04(+0.40%) | |||
| Dec 01, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 300 | +0.02(+0.20%) |
| Nov 29, 2022 | 10.00 | 0 | +0.00(+0.00%) | |||
| Nov 28, 2022 | 9.950 | 10.00 | 9.950 | 10.00 | 11,812 | +0.01(+0.10%) |
| Nov 21, 2022 | 9.990 | 0 | +0.05(+0.50%) | |||
| Nov 18, 2022 | 9.880 | 9.940 | 9.880 | 9.940 | 552 | +0.06(+0.61%) |
| Nov 16, 2022 | 9.880 | 54 | -0.08(-0.80%) | |||
| Nov 15, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 131 | +0.06(+0.61%) |
| Nov 14, 2022 | 9.980 | 9.980 | 9.880 | 9.900 | 1,789 | -0.19(-1.88%) |
| Nov 11, 2022 | 9.910 | 10.09 | 9.882 | 10.09 | 850 | +0.18(+1.82%) |
| Nov 07, 2022 | 9.910 | 68 | -0.02(-0.20%) | |||
| Nov 02, 2022 | 9.930 | 0 | +0.00(+0.00%) | |||
| Oct 26, 2022 | 9.930 | 0 | +0.00(+0.00%) | |||
| Oct 24, 2022 | 9.930 | 0 | +0.06(+0.61%) | |||
| Oct 18, 2022 | 9.870 | 0 | -0.06(-0.60%) | |||
| Oct 17, 2022 | 9.900 | 9.930 | 9.890 | 9.930 | 3,801 | +0.06(+0.61%) |
| Oct 12, 2022 | 9.870 | 0 | -0.03(-0.30%) | |||
| Oct 06, 2022 | 9.900 | 0 | -0.01(-0.10%) | |||
| Oct 04, 2022 | 9.910 | 0 | +0.00(+0.00%) | |||
| Oct 03, 2022 | 9.890 | 9.910 | 9.860 | 9.910 | 6,128 | +0.01(+0.10%) |
| Sep 30, 2022 | 9.910 | 9.910 | 9.900 | 9.900 | 723 | +0.01(+0.10%) |
| Sep 29, 2022 | 9.910 | 9.910 | 9.860 | 9.890 | 990 | +0.03(+0.30%) |
| Sep 27, 2022 | 9.860 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2022 | 9.880 | 9.880 | 9.860 | 9.860 | 3,611 | -0.01(-0.10%) |
| Sep 23, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 2,620 | +0.00(+0.00%) |
| Sep 22, 2022 | 9.880 | 9.900 | 9.870 | 9.870 | 15,070 | +0.00(+0.00%) |
| Sep 21, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 266 | -0.13(-1.30%) |
| Sep 19, 2022 | 10.00 | 0 | +0.13(+1.32%) | |||
| Sep 16, 2022 | 9.865 | 9.880 | 9.865 | 9.870 | 590 | -0.07(-0.70%) |
| Sep 15, 2022 | 9.920 | 9.950 | 9.920 | 9.940 | 26,256 | +0.04(+0.40%) |
| Sep 14, 2022 | 9.900 | 9.900 | 9.890 | 9.900 | 201,112 | +0.00(+0.00%) |
| Sep 13, 2022 | 9.910 | 9.910 | 9.900 | 9.900 | 2,100 | -0.01(-0.10%) |
| Sep 12, 2022 | 9.910 | 9.940 | 9.910 | 9.910 | 37,405 | +0.04(+0.41%) |
| Sep 07, 2022 | 9.870 | 0 | -0.01(-0.10%) | |||
| Sep 06, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 204 | +0.03(+0.30%) |
| Sep 02, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 630 | -0.03(-0.30%) |
| Aug 30, 2022 | 9.880 | 0 | +0.00(+0.00%) | |||
| Aug 25, 2022 | 9.880 | 0 | +0.02(+0.20%) | |||
| Aug 24, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 102 | -0.04(-0.40%) |
| Aug 23, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 114 | +0.04(+0.41%) |
| Aug 22, 2022 | 9.870 | 9.870 | 9.850 | 9.860 | 2,303 | +0.00(+0.00%) |
| Aug 19, 2022 | 9.870 | 9.870 | 9.850 | 9.860 | 56,200 | -0.01(-0.10%) |
| Aug 16, 2022 | 9.870 | 0 | +0.00(+0.00%) | |||
| Aug 09, 2022 | 9.870 | 0 | +0.01(+0.10%) | |||
| Aug 05, 2022 | 9.860 | 6,520 | +0.01(+0.10%) | |||
| Aug 01, 2022 | 9.850 | 2 | -0.02(-0.20%) | |||
| Jul 29, 2022 | 9.850 | 9.870 | 9.850 | 9.870 | 301 | +0.00(+0.00%) |
| Jul 28, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 100 | -0.01(-0.10%) |
| Jul 22, 2022 | 9.880 | 0 | +0.03(+0.30%) | |||
| Jul 20, 2022 | 9.850 | 0 | -0.01(-0.10%) | |||
| Jul 19, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 1,528 | +0.00(+0.00%) |
| Jul 18, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 700 | +0.03(+0.31%) |
| Jul 15, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 400 | +0.00(+0.00%) |
| Jul 13, 2022 | 9.830 | 4 | -0.03(-0.30%) | |||
| Jul 11, 2022 | 9.860 | 0 | +0.03(+0.31%) | |||
| Jul 08, 2022 | 9.840 | 9.840 | 9.830 | 9.830 | 1,072 | +0.00(+0.00%) |
| Jul 06, 2022 | 9.830 | 0 | -0.05(-0.51%) | |||
| Jul 01, 2022 | 9.880 | 0 | +0.08(+0.82%) | |||
| Jun 30, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 50,120 | -0.02(-0.20%) |
| Jun 29, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 402 | +0.00(+0.00%) |
| Jun 28, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 67,000 | -0.03(-0.30%) |
| Jun 27, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 201 | +0.05(+0.51%) |
| Jun 24, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 180 | -0.01(-0.10%) |
| Jun 21, 2022 | 9.810 | 0 | -0.02(-0.18%) | |||
| Jun 17, 2022 | 9.827 | 9.827 | 9.827 | 9.827 | 301 | +0.01(+0.07%) |
| Jun 16, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 3,288 | +0.00(+0.00%) |
| Jun 15, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 5,135 | -0.02(-0.20%) |
| Jun 14, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 1,000 | -0.02(-0.16%) |
| Jun 10, 2022 | 9.856 | 84 | +0.01(+0.06%) | |||
| Jun 07, 2022 | 9.850 | 0 | +0.00(+0.00%) | |||
| Jun 06, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 50,001 | -0.01(-0.10%) |
| Jun 03, 2022 | 9.820 | 9.860 | 9.820 | 9.860 | 26,200 | +0.04(+0.41%) |
| Jun 01, 2022 | 9.820 | 0 | +0.01(+0.10%) | |||
| May 27, 2022 | 9.810 | 10 | +0.00(+0.00%) | |||
| May 18, 2022 | 9.810 | 0 | +0.00(+0.00%) | |||
| May 17, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 204 | -0.01(-0.10%) |
| May 16, 2022 | 9.840 | 9.840 | 9.820 | 9.820 | 11,083 | -0.02(-0.20%) |
| May 13, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 452 | +0.02(+0.20%) |
| May 12, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 208 | -0.01(-0.10%) |
| May 11, 2022 | 9.800 | 9.860 | 9.800 | 9.830 | 8,954 | -0.01(-0.10%) |
| May 10, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 2,200 | -0.01(-0.10%) |
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.
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.