DHCNI (DHCNI) Historical Stock Data
16.46 ↑0.75 (4.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHCNI is up 0.58% a day on average. There have been 19 days where DHCNI closed green and 11 days where DHCNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 15.52 | 16.46 | ↑$0.94 (6.06%) | 15.52 | 16.46 | 64.31K |
| 2025-05-29 | 15.08 | 15.71 | ↑$0.63 (4.18%) | 15.08 | 15.76 | 17.07K |
| 2025-05-28 | 15.54 | 15.59 | ↑$0.05 (0.35%) | 15.50 | 15.59 | 14.82K |
| 2025-05-27 | 15.33 | 15.60 | ↑$0.27 (1.76%) | 15.33 | 15.60 | 7.65K |
| 2025-05-23 | 15.05 | 15.30 | ↑$0.25 (1.66%) | 15.05 | 15.30 | 693 |
| 2025-05-22 | 15.40 | 15.41 | ↑$0.01 (0.06%) | 15.35 | 15.50 | 4.88K |
| 2025-05-21 | 15.33 | 15.50 | ↑$0.17 (1.11%) | 15.33 | 15.55 | 10.80K |
| 2025-05-20 | 15.31 | 15.50 | ↑$0.19 (1.24%) | 15.31 | 15.58 | 3.74K |
| 2025-05-19 | 15.25 | 15.54 | ↑$0.29 (1.90%) | 15.25 | 15.54 | 9.60K |
| 2025-05-16 | 15.31 | 15.28 | ↓$0.03 (-0.20%) | 15.22 | 15.40 | 23.11K |
| 2025-05-15 | 15.14 | 15.35 | ↑$0.21 (1.39%) | 15.00 | 15.35 | 5.86K |
| 2025-05-14 | 15.00 | 15.19 | ↑$0.19 (1.30%) | 15.00 | 15.19 | 5.28K |
| 2025-05-13 | 14.70 | 15.00 | ↑$0.30 (2.04%) | 14.70 | 15.33 | 12.68K |
| 2025-05-12 | 14.71 | 15.03 | ↑$0.32 (2.18%) | 14.71 | 15.66 | 11.76K |
| 2025-05-09 | 14.84 | 14.69 | ↓$0.15 (-1.01%) | 14.69 | 14.84 | 1.72K |
| 2025-05-08 | 14.82 | 14.70 | ↓$0.12 (-0.78%) | 14.36 | 15.69 | 13.96K |
| 2025-05-07 | 14.70 | 14.71 | ↑$0.01 (0.09%) | 14.66 | 15.06 | 5.08K |
| 2025-05-06 | 13.92 | 14.50 | ↑$0.58 (4.17%) | 13.92 | 14.71 | 33.41K |
| 2025-05-05 | 13.40 | 13.45 | ↑$0.05 (0.37%) | 13.40 | 13.83 | 3.79K |
| 2025-05-02 | 14.00 | 13.44 | ↓$0.56 (-4.00%) | 13.43 | 14.00 | 3.65K |
| 2025-05-01 | 13.83 | 13.56 | ↓$0.27 (-1.95%) | 13.53 | 14.25 | 5.88K |
| 2025-04-30 | 13.85 | 13.47 | ↓$0.38 (-2.74%) | 13.42 | 14.17 | 7.34K |
| 2025-04-29 | 13.95 | 13.68 | ↓$0.27 (-1.94%) | 13.65 | 13.95 | 2.72K |
| 2025-04-28 | 13.69 | 13.59 | ↓$0.10 (-0.73%) | 13.59 | 14.00 | 27.83K |
| 2025-04-25 | 13.59 | 14.08 | ↑$0.49 (3.61%) | 13.39 | 14.08 | 10.95K |
| 2025-04-24 | 13.38 | 13.56 | ↑$0.18 (1.35%) | 13.38 | 14.24 | 20.91K |
| 2025-04-23 | 13.46 | 13.38 | ↓$0.08 (-0.59%) | 13.22 | 13.78 | 19.66K |
| 2025-04-22 | 13.15 | 13.44 | ↑$0.29 (2.21%) | 13.15 | 13.44 | 7.68K |
| 2025-04-21 | 13.20 | 13.05 | ↓$0.15 (-1.14%) | 12.97 | 13.27 | 6.19K |
| 2025-04-17 | 13.90 | 13.28 | ↓$0.62 (-4.46%) | 13.26 | 13.90 | 3.65K |
Create an account or log in to view more rows.
$DHCNI Slapping that ask today
$DHCNI HOLDING STRONG FOR ALL OF YOU
$DHCNI still bullish
$DHCNI not yet time to short
$DHCNI CHUG CHUG CHUG
$DHCNI Good morning gang!
$DHCNI Rug pull soon?
$DHCNI Silly Bears tricks are for kids
$DHCNI LETS GOOOOOOOO!!!!!!!
$DHCNI Fuk the 1% even though i feel like the 1%