DHC Acquisition Corp.
DHCANASDAQFinancial Services
$7.70
$-0.56(-6.78%)
Market Cap$75411644
P/E Ratio—
52W High$17.0
52W Low$6.29
DHC Acquisition Corp.（DHCA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dhca · 日线历史（复权）· FMP · 截至 2024年3月14日
5-Year High5Y
$17.00
Mar 4, 2024
-54.7% from here
5-Year Low5Y
$6.29
Mar 8, 2024
+22.4% from low
IPO Priceadj.
$9.70
Apr 28, 2021
-20.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.71
Jun 9, 2021
-20.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DHCA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 14, 2024 | $9.86 | $9.86 | $6.39 | $7.70 | $7.70 | 33K | -21.91% |
| Mar 13, 2024 | $7.89 | $8.60 | $7.89 | $8.26 | $8.26 | 16K | +4.69% |
| Mar 12, 2024 | $8.63 | $12.00 | $7.50 | $8.00 | $8.00 | 181K | -7.30% |
| Mar 11, 2024 | $7.95 | $7.95 | $6.80 | $7.49 | $7.49 | 48K | -5.79% |
| Mar 8, 2024 | $10.24 | $10.25 | $6.29 | $8.73 | $8.73 | 335K | -14.75% |
| Mar 7, 2024 | $11.49 | $11.50 | $8.99 | $11.01 | $11.01 | 18K | -4.18% |
| Mar 6, 2024 | $11.81 | $12.00 | $11.00 | $11.41 | $11.41 | 8K | -3.39% |
| Mar 5, 2024 | $10.85 | $11.25 | $10.53 | $11.25 | $11.25 | 3K | +3.69% |
| Mar 4, 2024 | $17.00 | $17.00 | $10.86 | $10.86 | $10.86 | 64K | -36.12% |
| Mar 1, 2024 | $10.85 | $12.66 | $10.71 | $11.85 | $11.85 | 28K | +9.22% |
| Feb 29, 2024 | $10.89 | $12.08 | $10.31 | $11.47 | $11.47 | 23K | +5.33% |
| Feb 28, 2024 | $10.80 | $10.82 | $10.78 | $10.81 | $10.81 | 4K | +0.09% |
| Feb 27, 2024 | $10.77 | $10.78 | $10.77 | $10.78 | $10.78 | 683K | +0.09% |
| Feb 26, 2024 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 5K | +0.00% |
| Feb 23, 2024 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1K | +0.00% |
| Feb 22, 2024 | $10.79 | $10.79 | $10.74 | $10.74 | $10.74 | 1K | -0.46% |
| Feb 21, 2024 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0K | +0.00% |
| Feb 20, 2024 | $10.79 | $10.79 | $10.77 | $10.77 | $10.77 | 1K | -0.19% |
| Feb 16, 2024 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 4K | +0.00% |
| Feb 15, 2024 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0K | +0.00% |
Showing 1–20 of 695 records
Annual Stock Price Performance · DHCA
Jan 1 → Dec 31 · 4 years2024-27.3%$10.59 → $7.70
-27.3%
2023+5.0%$10.09 → $10.59
+5.0%
2022+3.4%$9.74 → $10.07
+3.4%
2021+0.3%$9.70 → $9.73
+0.3%
Best Year2023 · +5.0%
Worst Year2024 · -27.3%
Positive Years3 / 4
Avg Annual Return-4.7%
4Y Total Return-20.6%
4Y CAGR~-5.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in DHCA?
If you invested $1,000 in DHCA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$794
Total Return-20.6%
CAGR~-4.5% / yr
Profit$-206
Based on Apr 28, 2021 · $9.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DHC Acquisition Corp.（DHCA）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DHCA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DHCA 历史股价FMP 日线复权 OHLCV