Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondhead Holdings Corp Cl A (NQ: DHHC )

12.68 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 30, 2023 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 (%)
Mar 30, 2023 12.68 0 -0.53(-4.01%)
Mar 29, 2023 13.49 15.16 13.07 13.21 127,360 -0.31(-2.29%)
Mar 28, 2023 12.79 15.48 12.66 13.52 165,928 +0.66(+5.13%)
Mar 27, 2023 13.96 14.79 12.25 12.86 102,924 -1.82(-12.40%)
Mar 24, 2023 15.90 16.92 13.50 14.68 425,235 -4.24(-22.41%)
Mar 23, 2023 10.69 28.50 10.60 18.92 2,853,278 +8.56(+82.63%)
Mar 22, 2023 10.37 10.60 10.23 10.36 19,831 -0.31(-2.91%)
Mar 21, 2023 10.20 11.30 10.07 10.67 45,817 +0.42(+4.10%)
Mar 20, 2023 10.32 10.80 9.925 10.25 42,863 -0.02(-0.19%)
Mar 17, 2023 9.940 10.66 9.920 10.27 131,920 +0.26(+2.60%)
Mar 16, 2023 10.05 10.09 10.01 10.01 65,748 -0.08(-0.79%)
Mar 15, 2023 10.50 10.50 9.790 10.09 142,006 -0.41(-3.90%)
Mar 14, 2023 10.20 10.55 10.20 10.50 976 +0.35(+3.45%)
Mar 13, 2023 10.55 10.55 10.10 10.15 609 -0.15(-1.46%)
Mar 10, 2023 10.98 11.00 10.10 10.30 217,594 -0.15(-1.44%)
Mar 09, 2023 10.50 11.00 10.14 10.45 23,828 +0.15(+1.46%)
Mar 08, 2023 10.14 10.70 10.14 10.30 25,597 +0.17(+1.68%)
Mar 07, 2023 10.14 10.15 10.13 10.13 20,900 +0.00(+0.00%)
Mar 06, 2023 10.12 10.13 10.12 10.13 782 -0.01(-0.15%)
Mar 03, 2023 10.14 10.16 10.12 10.14 2,285 +0.03(+0.25%)
Mar 02, 2023 10.11 10.13 10.11 10.12 793 -0.04(-0.36%)
Mar 01, 2023 10.12 10.16 10.12 10.16 5,343 +0.02(+0.17%)
Feb 28, 2023 10.14 10.14 10.14 10.14 2,965 +0.00(+0.00%)
Feb 27, 2023 10.10 10.14 10.08 10.14 6,486 +0.05(+0.50%)
Feb 24, 2023 10.08 10.09 10.08 10.09 5,600 +0.02(+0.15%)
Feb 23, 2023 10.08 10.08 10.07 10.07 16,402 +0.00(+0.05%)
Feb 22, 2023 10.07 10.09 10.07 10.07 668 -0.02(-0.20%)
Feb 21, 2023 10.07 10.10 10.07 10.09 1,618 -0.01(-0.10%)
Feb 17, 2023 10.10 10.10 10.10 10.10 211 +0.03(+0.30%)
Feb 16, 2023 10.07 10.08 10.06 10.07 676 -0.01(-0.10%)
Feb 15, 2023 10.08 10.09 10.08 10.08 4,721 -0.02(-0.15%)
Feb 14, 2023 10.10 10.12 10.09 10.10 14,910 -0.17(-1.70%)
Feb 13, 2023 10.27 10.27 10.27 10.27 112 +0.19(+1.88%)
Feb 09, 2023 10.08 17 -0.01(-0.10%)
Feb 08, 2023 10.09 10.09 10.08 10.09 438 +0.02(+0.20%)
Feb 06, 2023 10.07 14 -0.07(-0.69%)
Feb 03, 2023 10.15 10.15 10.14 10.14 485 +0.01(+0.10%)
Feb 02, 2023 10.13 10.14 10.13 10.13 266 -0.13(-1.27%)
Feb 01, 2023 10.07 10.26 10.05 10.26 5,086 +0.16(+1.58%)
Jan 31, 2023 10.16 10.16 10.10 10.10 1,100 -0.06(-0.61%)
Jan 30, 2023 10.24 10.24 10.14 10.16 1,062 +0.06(+0.62%)
Jan 27, 2023 10.12 10.16 10.09 10.10 3,395 -0.05(-0.49%)
Jan 26, 2023 10.15 10.16 10.13 10.15 6,775 +0.02(+0.20%)
Jan 25, 2023 10.15 10.15 10.11 10.13 194,768 -0.02(-0.20%)
Jan 24, 2023 10.05 10.15 10.05 10.15 6,033 +0.10(+0.94%)
Jan 23, 2023 10.10 10.11 9.930 10.05 69,039 -0.05(-0.54%)
Jan 20, 2023 10.12 10.15 10.03 10.11 242,088 +0.04(+0.40%)
Jan 19, 2023 10.07 10.09 10.07 10.07 1,737,402 -0.01(-0.10%)
Jan 18, 2023 10.08 10.09 10.08 10.08 5,538,933 +0.00(+0.00%)
Jan 17, 2023 10.14 10.14 10.03 10.08 576,387 +0.00(+0.00%)
Jan 13, 2023 10.09 10.09 10.07 10.08 961,049 -0.01(-0.10%)
Jan 12, 2023 10.08 10.12 10.08 10.09 1,771,383 +0.01(+0.10%)
Jan 11, 2023 10.08 10.08 10.07 10.08 425,887 +0.00(+0.00%)
Jan 10, 2023 10.08 10.09 10.08 10.08 1,426,413 +0.00(+0.00%)
Jan 09, 2023 10.07 10.08 10.07 10.08 26,955 +0.01(+0.10%)
Jan 06, 2023 10.08 10.09 10.07 10.07 385,445 +0.00(+0.00%)
Jan 05, 2023 10.07 10.08 10.07 10.07 2,418,949 +0.00(+0.00%)
Jan 04, 2023 10.60 10.99 10.05 10.07 184,646 +0.01(+0.10%)
Jan 03, 2023 10.06 10.06 10.05 10.06 111,818 +0.01(+0.10%)
Dec 30, 2022 10.05 10.05 10.05 10.05 50,303 +0.00(+0.00%)
Dec 29, 2022 10.05 10.05 10.04 10.05 451,952 +0.01(+0.05%)
Dec 28, 2022 10.04 10.05 10.03 10.04 4,581 +0.02(+0.20%)
Dec 27, 2022 10.02 10.03 10.02 10.03 11,561 +0.02(+0.15%)
Dec 23, 2022 10.01 10.01 10.01 10.01 1,822 +0.00(+0.00%)
Dec 22, 2022 10.01 10.01 10.01 10.01 437 +0.00(+0.00%)
Dec 20, 2022 10.01 0 -0.01(-0.10%)
Dec 19, 2022 10.02 10.02 10.02 10.02 2,094 -0.01(-0.10%)
Dec 16, 2022 10.04 10.04 10.03 10.03 255,693 -0.02(-0.15%)
Dec 15, 2022 10.05 10.05 10.04 10.04 33,167 -0.01(-0.05%)
Dec 14, 2022 10.04 10.05 10.04 10.05 45,585 +0.01(+0.10%)
Dec 13, 2022 10.03 10.04 10.03 10.04 38,208 +0.01(+0.10%)
Dec 12, 2022 10.03 10.03 10.03 10.03 4,340 -0.01(-0.10%)
Dec 08, 2022 10.04 0 +0.00(+0.00%)
Dec 07, 2022 10.04 10.04 10.04 10.04 22,194 +0.01(+0.10%)
Dec 06, 2022 10.02 10.03 10.02 10.03 19,361 -0.01(-0.10%)
Dec 05, 2022 10.05 10.05 10.03 10.04 708 +0.01(+0.10%)
Dec 02, 2022 10.03 10.04 10.03 10.03 67,871 +0.00(+0.00%)
Dec 01, 2022 10.02 10.04 10.01 10.03 45,616 +0.01(+0.15%)
Nov 30, 2022 10.00 10.02 10.00 10.02 38,869 +0.02(+0.15%)
Nov 29, 2022 9.990 10.00 9.990 10.00 103,643 +0.01(+0.10%)
Nov 28, 2022 10.00 10.00 9.990 9.990 35,270 +0.00(+0.00%)
Nov 25, 2022 9.990 9.990 9.990 9.990 60,879 +0.00(+0.00%)
Nov 23, 2022 9.980 9.990 9.980 9.990 73,694 +0.01(+0.10%)
Nov 22, 2022 9.990 9.990 9.980 9.980 30,260 +0.00(+0.00%)
Nov 21, 2022 9.970 9.990 9.970 9.980 115,511 +0.05(+0.50%)
Nov 18, 2022 9.930 9.930 9.920 9.930 25,552 +0.01(+0.10%)
Nov 17, 2022 9.930 9.930 9.920 9.920 8,421 +0.00(+0.00%)
Nov 16, 2022 9.930 9.930 9.920 9.920 84,573 -0.01(-0.10%)
Nov 15, 2022 9.920 9.930 9.920 9.930 121,055 +0.02(+0.20%)
Nov 14, 2022 9.930 9.935 9.910 9.910 134,176 -0.01(-0.10%)
Nov 11, 2022 9.920 9.920 9.920 9.920 308 -0.02(-0.20%)
Nov 10, 2022 9.910 9.947 9.910 9.940 7,400,153 +0.03(+0.30%)
Nov 09, 2022 9.910 9.910 9.910 9.910 3,689 +0.00(+0.00%)
Nov 08, 2022 9.910 9.920 9.910 9.910 7,885 +0.00(+0.00%)
Nov 07, 2022 9.915 9.915 9.910 9.910 3,633 +0.00(+0.00%)
Nov 04, 2022 9.910 9.915 9.910 9.910 9,100 +0.00(+0.00%)
Nov 03, 2022 9.910 9.920 9.910 9.910 3,668 -0.01(-0.10%)
Nov 02, 2022 9.910 9.925 9.910 9.920 87,881 +0.00(+0.00%)
Nov 01, 2022 9.920 9.920 9.910 9.920 3,887 +0.01(+0.10%)
Oct 31, 2022 9.910 9.910 9.910 9.910 3,323 +0.00(+0.00%)
Oct 28, 2022 9.920 9.920 9.910 9.910 31,700 -0.02(-0.20%)
Oct 27, 2022 9.930 9.930 9.930 9.930 699 +0.00(+0.00%)
Oct 26, 2022 9.900 9.930 9.900 9.930 454,970 +0.03(+0.30%)
Oct 24, 2022 9.900 1 +0.00(+0.00%)
Oct 18, 2022 9.900 0 +0.01(+0.10%)
Oct 17, 2022 9.890 9.890 9.890 9.890 2,700 -0.02(-0.20%)
Oct 13, 2022 9.910 1 +0.02(+0.20%)
Oct 12, 2022 9.880 9.890 9.880 9.890 14,477 +0.02(+0.20%)
Oct 11, 2022 9.870 9.870 9.870 9.870 1,600,303 -0.01(-0.10%)
Oct 07, 2022 9.880 0 +0.01(+0.10%)
Oct 06, 2022 9.870 9.880 9.870 9.870 30,508 +0.00(+0.00%)
Oct 04, 2022 9.870 2 +0.01(+0.10%)
Oct 03, 2022 9.850 9.870 9.850 9.860 22,151 +0.01(+0.10%)
Sep 30, 2022 9.850 9.850 9.850 9.850 35,864 -0.02(-0.20%)
Sep 26, 2022 9.870 17 +0.03(+0.30%)
Sep 23, 2022 9.860 9.860 9.840 9.840 47,572 -0.02(-0.15%)
Sep 22, 2022 9.840 9.860 9.840 9.855 28,498 -0.02(-0.21%)
Sep 21, 2022 9.876 9.876 9.876 9.876 217 -0.00(-0.04%)
Sep 20, 2022 9.870 9.880 9.870 9.880 21,708 +0.02(+0.20%)
Sep 19, 2022 9.860 9.860 9.860 9.860 1,087,204 -0.02(-0.20%)
Sep 15, 2022 9.880 365 +0.02(+0.20%)
Sep 14, 2022 9.850 9.860 9.850 9.860 13,503 -0.01(-0.10%)
Sep 13, 2022 9.860 9.870 9.850 9.870 1,710,184 +0.01(+0.10%)
Sep 12, 2022 9.860 9.870 9.850 9.860 2,051,602 -0.01(-0.10%)
Sep 07, 2022 9.870 0 +0.01(+0.10%)
Sep 06, 2022 9.860 9.860 9.860 9.860 71,341 +0.00(+0.00%)
Sep 02, 2022 9.855 9.860 9.855 9.860 13,637 +0.00(+0.05%)
Aug 31, 2022 9.855 69 -0.00(-0.05%)
Aug 30, 2022 9.850 9.860 9.840 9.860 218,038 +0.00(+0.05%)
Aug 29, 2022 9.850 9.855 9.850 9.855 4,440 +0.00(+0.00%)
Aug 26, 2022 9.860 9.860 9.855 9.855 2,959 -0.00(-0.05%)
Aug 24, 2022 9.860 0 +0.00(+0.00%)
Aug 22, 2022 9.860 64 +0.00(+0.00%)
Aug 19, 2022 9.870 9.870 9.840 9.860 52,511 -0.02(-0.20%)
Aug 18, 2022 9.870 9.880 9.870 9.880 230,300 +0.01(+0.10%)
Aug 17, 2022 9.870 9.880 9.860 9.870 445,054 +0.00(+0.00%)
Aug 16, 2022 9.870 9.870 9.870 9.870 27,162 +0.00(+0.00%)
Aug 12, 2022 9.870 0 +0.00(+0.00%)
Aug 11, 2022 9.865 9.870 9.865 9.870 3,960 +0.00(+0.00%)
Aug 10, 2022 9.870 9.870 9.860 9.870 7,438 +0.00(+0.00%)
Aug 09, 2022 9.860 9.870 9.860 9.870 158,394 +0.00(+0.00%)
Aug 08, 2022 9.870 9.870 9.860 9.870 14,522 +0.00(+0.00%)
Aug 05, 2022 9.870 9.870 9.860 9.870 102,275 +0.01(+0.10%)
Aug 04, 2022 9.850 9.870 9.850 9.860 273,423 +0.00(+0.00%)
Aug 03, 2022 9.860 9.860 9.860 9.860 464,649 +0.01(+0.10%)
Aug 02, 2022 9.850 9.850 9.850 9.850 10,000 +0.00(+0.00%)
Aug 01, 2022 9.850 9.860 9.850 9.850 390,768 +0.00(+0.00%)
Jul 28, 2022 9.850 50 +0.00(+0.00%)
Jul 27, 2022 9.850 9.850 9.850 9.850 50,057 +0.00(+0.00%)
Jul 26, 2022 9.850 9.860 9.850 9.850 675,326 +0.00(+0.00%)
Jul 25, 2022 9.850 9.860 9.850 9.850 843,953 +0.02(+0.20%)
Jul 20, 2022 9.830 1 +0.00(+0.00%)
Jul 19, 2022 9.850 9.850 9.830 9.830 369,272 +0.00(+0.00%)
Jul 18, 2022 9.830 9.840 9.830 9.830 13,629 +0.02(+0.20%)
Jul 15, 2022 9.820 9.825 9.800 9.810 578,612 -0.03(-0.25%)
Jul 11, 2022 9.835 277 -0.01(-0.15%)
Jul 08, 2022 9.850 9.850 9.850 9.850 400 +0.03(+0.31%)
Jul 06, 2022 9.820 34 +0.01(+0.05%)
Jul 05, 2022 9.815 9.815 9.815 9.815 453 -0.02(-0.15%)
Jun 30, 2022 9.830 305 +0.01(+0.10%)
Jun 28, 2022 9.820 377 -0.02(-0.20%)
Jun 27, 2022 9.810 9.840 9.800 9.840 51,180 +0.01(+0.10%)
Jun 24, 2022 9.830 9.830 9.830 9.830 154,498 +0.00(+0.00%)
Jun 23, 2022 9.830 9.830 9.830 9.830 102 -0.01(-0.10%)
Jun 21, 2022 9.840 262 +0.03(+0.30%)
Jun 17, 2022 9.810 9.810 9.810 9.810 52,250 +0.01(+0.10%)
Jun 16, 2022 9.800 9.810 9.800 9.800 200,554 -0.06(-0.61%)
Jun 15, 2022 9.860 9.860 9.860 9.860 106 +0.05(+0.51%)
Jun 14, 2022 9.810 9.810 9.810 9.810 9,306 +0.00(+0.00%)
Jun 10, 2022 9.810 191 -0.01(-0.10%)
Jun 09, 2022 9.810 9.820 9.810 9.820 3,576 +0.01(+0.10%)
Jun 08, 2022 9.820 9.820 9.810 9.810 1,377 +0.01(+0.10%)
Jun 07, 2022 9.800 9.800 9.800 9.800 37,509 -0.02(-0.20%)
Jun 06, 2022 9.820 9.820 9.820 9.820 163 +0.01(+0.10%)
Jun 03, 2022 9.790 9.810 9.790 9.810 64,937 +0.00(+0.00%)
Jun 01, 2022 9.810 5 +0.00(+0.00%)
May 31, 2022 9.810 9.810 9.810 9.810 130 +0.00(+0.00%)
May 27, 2022 9.810 9.810 9.810 9.810 237,647 +0.02(+0.20%)
May 26, 2022 9.790 9.790 9.790 9.790 500 +0.01(+0.10%)
May 18, 2022 9.780 0 +0.00(+0.00%)
May 16, 2022 9.780 9 +0.00(+0.00%)
May 13, 2022 9.840 9.840 9.780 9.780 1,186 -0.01(-0.10%)
May 12, 2022 9.850 9.850 9.790 9.790 969 -0.01(-0.10%)
May 11, 2022 9.790 9.820 9.790 9.800 8,925 -0.02(-0.20%)
May 10, 2022 9.800 9.825 9.800 9.820 602 +0.01(+0.10%)
May 09, 2022 9.830 9.830 9.810 9.810 43,833 +0.00(+0.00%)
May 06, 2022 9.830 9.830 9.810 9.810 3,899 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.