Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delivery Hero Ag Na (OP: DLVHF )

32.58 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2022 33.68 1 +4.34(+14.79%)
Apr 27, 2022 29.34 29.34 29.34 29.34 6,102 -3.66(-11.09%)
Apr 25, 2022 33.00 0 -2.50(-7.04%)
Apr 22, 2022 36.55 36.55 35.50 35.50 327 -1.24(-3.39%)
Apr 21, 2022 37.25 37.25 36.55 36.74 733 -1.01(-2.66%)
Apr 20, 2022 37.75 37.75 37.75 37.75 268 +0.50(+1.34%)
Apr 19, 2022 38.84 38.84 37.25 37.25 8,405 -1.59(-4.09%)
Apr 18, 2022 38.84 38.84 38.84 38.84 583 +0.04(+0.10%)
Apr 14, 2022 39.05 39.05 38.80 38.80 404 -3.78(-8.88%)
Apr 13, 2022 39.36 42.58 39.36 42.58 1,505 +0.17(+0.40%)
Apr 11, 2022 42.41 0 -0.93(-2.15%)
Apr 08, 2022 43.38 43.38 43.34 43.34 303 -6.38(-12.83%)
Apr 05, 2022 49.72 54 -0.28(-0.56%)
Apr 04, 2022 50.00 50.00 49.96 50.00 2,020 +0.64(+1.30%)
Apr 01, 2022 48.07 49.36 45.00 49.36 5,332 +4.93(+11.10%)
Mar 31, 2022 44.43 44.43 44.43 44.43 1,092 -4.01(-8.28%)
Mar 29, 2022 48.44 2,348 +6.64(+15.90%)
Mar 25, 2022 41.80 86 -0.36(-0.87%)
Mar 22, 2022 42.16 10 -3.65(-7.97%)
Mar 21, 2022 45.81 45.81 45.81 45.81 100 -1.19(-2.53%)
Mar 18, 2022 49.25 49.25 47.00 47.00 400 +1.45(+3.18%)
Mar 17, 2022 45.55 45.55 45.55 45.55 2,100 -1.00(-2.15%)
Mar 16, 2022 46.55 46.55 46.55 46.55 100 +4.58(+10.91%)
Mar 15, 2022 41.97 41.97 41.97 41.97 683 +2.67(+6.79%)
Mar 14, 2022 39.30 43.51 39.30 39.30 860 -3.77(-8.75%)
Mar 11, 2022 43.07 43.07 43.07 43.07 110 -2.38(-5.24%)
Mar 10, 2022 45.54 46.00 45.45 45.45 340 -1.26(-2.70%)
Mar 09, 2022 49.32 49.32 46.71 46.71 2,556 +4.48(+10.61%)
Mar 08, 2022 45.02 45.02 42.23 42.23 3,255 -1.97(-4.46%)
Mar 07, 2022 45.15 45.15 40.70 44.20 3,102 -0.95(-2.10%)
Mar 04, 2022 45.15 45.15 45.15 45.15 275 -8.10(-15.21%)
Feb 28, 2022 53.25 2,039 +3.49(+7.02%)
Feb 25, 2022 48.29 49.76 48.25 49.76 1,474 +0.32(+0.64%)
Feb 23, 2022 49.44 25 -3.76(-7.07%)
Feb 22, 2022 53.20 53.20 53.20 53.20 2,800 +0.36(+0.68%)
Feb 18, 2022 52.84 0 -3.98(-7.00%)
Feb 17, 2022 57.32 57.32 56.82 56.82 1,250 +0.31(+0.54%)
Feb 16, 2022 56.39 57.56 56.36 56.51 3,965 +10.17(+21.94%)
Feb 11, 2022 59.04 59.08 58.72 46.34 4,603 -8.38(-15.32%)
Feb 10, 2022 54.80 55.12 51.67 54.73 13,372 -23.31(-29.87%)
Feb 09, 2022 78.04 78.04 78.04 78.04 720 +4.36(+5.92%)
Feb 08, 2022 73.72 73.72 73.68 73.68 799 -4.44(-5.68%)
Feb 07, 2022 78.12 79.54 77.97 78.12 11,125 +0.80(+1.03%)
Feb 01, 2022 77.32 95 +1.00(+1.32%)
Jan 31, 2022 77.50 77.54 75.03 76.31 13,103 +5.52(+7.79%)
Jan 28, 2022 70.00 70.80 70.00 70.80 1,510 -0.90(-1.26%)
Jan 27, 2022 73.20 73.20 71.70 71.70 1,998 -6.23(-7.99%)
Jan 26, 2022 76.45 77.93 74.73 77.93 10,640 +2.62(+3.47%)
Jan 25, 2022 74.17 77.32 73.16 75.31 1,643 -1.73(-2.24%)
Jan 24, 2022 77.00 77.08 77.00 77.04 11,891 -6.50(-7.78%)
Jan 21, 2022 86.50 86.50 83.50 83.54 4,112 -4.50(-5.11%)
Jan 20, 2022 89.45 89.72 87.48 88.04 4,334 -0.01(-0.01%)
Jan 19, 2022 88.09 89.50 88.05 88.05 684 -1.55(-1.73%)
Jan 18, 2022 85.73 89.60 84.90 89.60 1,148 -6.43(-6.69%)
Jan 13, 2022 96.03 0 -4.06(-4.06%)
Jan 12, 2022 100.05 100.09 100.05 100.09 14,069 +2.34(+2.39%)
Jan 11, 2022 97.75 97.75 97.75 97.75 2,558 +5.53(+6.00%)
Jan 10, 2022 92.25 95.54 92.22 92.22 1,845 -2.52(-2.67%)
Jan 07, 2022 94.74 94.74 94.74 94.74 166 -7.07(-6.94%)
Jan 05, 2022 101.81 101.81 101.81 76 -10.11(-9.04%)
Jan 03, 2022 111.92 111.92 111.92 1,814 +4.33(+4.02%)
Dec 31, 2021 107.59 107.59 107.59 107.59 160 -3.83(-3.44%)
Dec 30, 2021 109.00 111.42 108.85 111.42 2,584 +1.92(+1.76%)
Dec 29, 2021 111.08 111.08 109.05 109.50 7,786 +0.78(+0.72%)
Dec 28, 2021 108.76 108.76 108.72 108.72 350 -2.91(-2.60%)
Dec 27, 2021 109.72 111.62 109.72 111.62 491 +2.19(+2.01%)
Dec 22, 2021 109.43 109.43 109.43 5,080 +4.42(+4.21%)
Dec 21, 2021 103.50 105.01 103.50 105.01 2,064 +2.18(+2.12%)
Dec 20, 2021 100.00 102.83 100.00 102.83 1,705 -4.74(-4.41%)
Dec 16, 2021 107.57 107.57 107.57 145 -1.69(-1.55%)
Dec 15, 2021 104.70 109.26 104.70 109.26 935 +0.26(+0.24%)
Dec 14, 2021 109.00 109.00 109.00 109.00 110 -5.88(-5.12%)
Dec 10, 2021 114.88 114.88 114.88 0 -4.97(-4.15%)
Dec 09, 2021 119.85 119.85 119.85 119.85 251 -0.65(-0.54%)
Dec 08, 2021 120.50 120.50 120.50 120.50 217 +1.25(+1.05%)
Dec 07, 2021 118.90 119.25 115.75 119.25 60,723 +9.12(+8.28%)
Dec 06, 2021 110.13 110.13 110.13 110.13 252 -22.34(-16.86%)
Nov 30, 2021 132.47 132.47 132.47 7 -4.99(-3.63%)
Nov 29, 2021 137.46 137.46 137.46 137.46 185 -1.48(-1.07%)
Nov 22, 2021 138.94 138.94 138.94 7 -5.48(-3.79%)
Nov 19, 2021 145.00 145.00 144.42 144.42 312 +4.42(+3.16%)
Nov 16, 2021 140.00 140.00 140.00 43 +4.59(+3.39%)
Nov 15, 2021 135.41 135.41 135.41 135.41 132 +1.41(+1.05%)
Nov 12, 2021 135.00 135.00 134.00 134.00 2,250 +6.45(+5.06%)
Nov 11, 2021 129.50 130.00 127.55 127.55 1,410 +0.22(+0.17%)
Nov 09, 2021 127.00 127.33 124.27 127.33 1,020 +3.33(+2.69%)
Nov 08, 2021 123.54 124.00 123.54 124.00 2,034 -3.26(-2.56%)
Oct 29, 2021 127.26 127.26 127.26 10 -2.37(-1.83%)
Oct 27, 2021 129.63 129.63 129.63 6 -0.73(-0.56%)
Oct 26, 2021 132.25 132.25 130.36 130.36 28,064 -1.64(-1.24%)
Oct 25, 2021 132.00 132.00 132.00 132.00 109 -1.97(-1.47%)
Oct 22, 2021 133.97 133.97 133.97 133.97 100 -2.37(-1.74%)
Oct 20, 2021 136.34 136.34 136.34 25 +4.34(+3.28%)
Oct 15, 2021 132.00 132.00 132.00 55 +5.67(+4.48%)
Oct 12, 2021 126.33 126.33 126.33 50 +1.83(+1.47%)
Oct 08, 2021 124.50 124.50 124.50 88 +0.00(+0.00%)
Oct 07, 2021 119.12 124.50 119.12 124.50 11,248 +4.93(+4.12%)
Oct 06, 2021 119.57 119.57 119.57 119.57 1,216 +0.74(+0.62%)
Oct 05, 2021 119.77 120.75 118.83 118.83 1,944 -4.19(-3.41%)
Oct 04, 2021 121.47 123.02 119.41 123.02 1,427 -13.73(-10.04%)
Sep 27, 2021 136.75 136.75 136.75 864 -3.47(-2.48%)
Sep 21, 2021 140.22 140.22 140.22 2 -12.79(-8.36%)
Sep 13, 2021 153.01 153.01 153.01 63 -3.01(-1.93%)
Sep 09, 2021 156.03 156.03 156.03 0 +3.47(+2.27%)
Sep 08, 2021 152.60 152.60 152.56 152.56 300 +2.56(+1.71%)
Sep 01, 2021 150.00 150.00 150.00 24 +6.90(+4.82%)
Aug 25, 2021 143.10 143.10 143.10 1 +0.14(+0.10%)
Aug 24, 2021 142.96 146.03 142.96 142.96 465 +4.11(+2.96%)
Aug 13, 2021 138.85 138.85 138.85 1 -15.63(-10.12%)
Aug 06, 2021 154.48 154.48 154.48 10 -0.52(-0.34%)
Aug 05, 2021 155.00 155.00 155.00 155.00 10,241 +2.00(+1.31%)
Aug 03, 2021 153.00 153.00 153.00 0 -0.30(-0.20%)
Jul 30, 2021 153.30 153.30 153.30 0 +0.37(+0.24%)
Jul 26, 2021 152.93 152.93 152.93 22 +2.93(+1.95%)
Jul 22, 2021 150.00 150.00 150.00 0 +6.00(+4.17%)
Jul 16, 2021 144.00 144.00 144.00 0 -0.89(-0.61%)
Jul 15, 2021 144.89 144.89 144.00 144.89 805 -0.11(-0.08%)
Jul 12, 2021 145.00 145.00 145.00 11 +1.58(+1.10%)
Jul 07, 2021 143.42 143.42 143.42 0 +2.64(+1.88%)
Jul 06, 2021 140.78 140.78 140.78 140.78 308 +0.78(+0.56%)
Jul 02, 2021 135.13 140.00 135.13 140.00 2,857 +9.55(+7.32%)
Jul 01, 2021 130.45 130.45 130.45 130.45 651 -3.03(-2.27%)
Jun 30, 2021 130.61 133.48 130.61 133.48 3,605 -0.93(-0.69%)
Jun 29, 2021 133.00 134.41 133.00 134.41 10,720 +4.70(+3.63%)
Jun 25, 2021 129.71 129.71 129.71 37 -0.29(-0.23%)
Jun 22, 2021 130.00 130.00 130.00 43 +3.65(+2.89%)
Jun 21, 2021 125.13 129.00 125.09 126.35 1,100 +0.22(+0.17%)
Jun 18, 2021 126.13 126.13 126.13 126.13 120 -6.87(-5.17%)
Jun 16, 2021 133.00 133.00 133.00 41 +0.00(+0.00%)
Jun 15, 2021 133.96 133.96 133.00 133.00 619 -2.67(-1.97%)
Jun 10, 2021 135.67 135.67 135.67 61 +1.61(+1.20%)
Jun 09, 2021 134.06 134.06 134.06 134.06 161 -0.69(-0.51%)
Jun 04, 2021 134.75 134.75 134.75 48 -0.25(-0.19%)
May 26, 2021 135.00 135.00 135.00 0 +2.00(+1.50%)
May 25, 2021 132.82 133.00 132.82 133.00 4,448 +8.74(+7.03%)
May 21, 2021 124.26 124.26 124.26 46 -3.24(-2.54%)
May 20, 2021 125.32 128.15 125.32 127.50 13,884 +2.00(+1.59%)
May 19, 2021 125.50 125.50 125.50 125.50 321 -4.50(-3.46%)
May 18, 2021 129.58 130.00 129.58 130.00 280 +4.58(+3.66%)
May 17, 2021 124.28 125.42 124.28 125.42 795 -2.28(-1.79%)
May 14, 2021 127.70 127.70 127.70 127.70 270 -1.13(-0.88%)
May 13, 2021 129.50 129.50 128.00 128.83 1,464 +0.83(+0.65%)
May 12, 2021 135.10 135.12 128.00 128.00 1,467 -15.00(-10.49%)
May 10, 2021 143.00 143.00 143.00 5 -8.60(-5.67%)
May 07, 2021 151.60 151.60 151.60 151.60 349 +5.60(+3.84%)
May 05, 2021 146.00 146.00 146.00 7 -6.24(-4.10%)
May 04, 2021 152.24 152.24 152.24 152.24 567 -5.01(-3.19%)
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.