|
Closing price on 1/12/2021
|
|
| Open |
105.10 |
| High |
107.90 |
| Low |
105.00 |
| Volume |
29,000 |
| Split-adjusted Price |
89.43 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
-2.20 / -2.04%
|
105.10
|
107.90
|
105.00
|
105.80
|
105.36
|
89.43
|
29,000
|
|
|
1/11/2021
|
0.00 / 0.00%
|
108.00
|
108.50
|
106.00
|
108.00
|
107.18
|
91.29
|
17,900
|
|
|
1/8/2021
|
-0.30 / -0.28%
|
108.30
|
108.90
|
108.00
|
108.00
|
108.26
|
91.29
|
6,300
|
|
|
1/7/2021
|
+2.00 / +1.88%
|
106.50
|
110.00
|
106.50
|
108.30
|
108.60
|
91.54
|
38,400
|
|
|
1/6/2021
|
+1.70 / +1.63%
|
104.00
|
106.50
|
103.80
|
106.30
|
104.81
|
89.85
|
28,200
|
|
|
1/5/2021
|
0.00 / 0.00%
|
104.60
|
105.00
|
104.60
|
104.60
|
104.60
|
88.42
|
800
|
|
|
1/4/2021
|
+0.60 / +0.58%
|
104.00
|
104.90
|
104.00
|
104.60
|
104.67
|
88.42
|
3,100
|
|
|
12/31/2020
|
+0.40 / +0.39%
|
103.60
|
104.50
|
103.40
|
104.00
|
104.03
|
87.91
|
9,010
|
|
|
12/30/2020
|
-0.10 / -0.10%
|
103.70
|
104.10
|
103.50
|
103.60
|
103.79
|
87.57
|
9,380
|
|
|
12/29/2020
|
-0.80 / -0.77%
|
104.50
|
104.50
|
103.10
|
103.70
|
104.18
|
87.65
|
3,240
|
|
|
12/28/2020
|
-0.10 / -0.10%
|
103.00
|
104.50
|
103.00
|
104.50
|
103.69
|
88.33
|
4,470
|
|
|
12/25/2020
|
+0.40 / +0.38%
|
104.20
|
104.60
|
103.80
|
104.60
|
104.27
|
88.42
|
3,400
|
|
|
12/24/2020
|
+0.20 / +0.19%
|
104.50
|
105.00
|
102.90
|
104.20
|
103.79
|
88.08
|
5,190
|
|
|
12/23/2020
|
+1.00 / +0.97%
|
105.00
|
105.00
|
103.60
|
104.00
|
104.43
|
87.91
|
1,890
|
|
|
12/22/2020
|
-1.10 / -1.06%
|
105.00
|
105.00
|
103.00
|
103.00
|
103.78
|
87.06
|
9,400
|
|
|
12/21/2020
|
-0.30 / -0.29%
|
105.00
|
105.00
|
104.00
|
104.10
|
104.26
|
87.99
|
6,970
|
|
|
12/18/2020
|
+0.10 / +0.10%
|
103.00
|
104.50
|
103.00
|
104.40
|
104.06
|
88.25
|
5,140
|
|
|
12/17/2020
|
-0.70 / -0.67%
|
103.40
|
105.00
|
103.40
|
104.30
|
104.73
|
88.16
|
4,840
|
|
|
12/16/2020
|
-0.50 / -0.47%
|
105.80
|
105.80
|
104.50
|
105.00
|
105.14
|
88.75
|
7,360
|
|
|
12/15/2020
|
+0.30 / +0.29%
|
105.80
|
105.80
|
104.50
|
105.50
|
105.07
|
89.18
|
6,470
|
|
|
12/14/2020
|
0.00 / 0.00%
|
105.20
|
106.30
|
105.20
|
105.20
|
105.97
|
88.92
|
6,870
|
|
|
12/11/2020
|
-0.10 / -0.09%
|
105.30
|
105.30
|
105.20
|
105.20
|
105.28
|
88.92
|
5,540
|
|
|
12/10/2020
|
-1.20 / -1.13%
|
106.90
|
106.90
|
105.30
|
105.30
|
105.52
|
89.01
|
9,170
|
|
|
12/9/2020
|
+0.80 / +0.76%
|
106.80
|
106.80
|
105.40
|
106.50
|
105.90
|
90.02
|
17,280
|
|
|
12/8/2020
|
-0.70 / -0.66%
|
106.40
|
106.60
|
104.50
|
105.70
|
105.21
|
89.35
|
7,900
|
|
|
12/7/2020
|
+0.70 / +0.66%
|
105.70
|
107.00
|
105.70
|
106.40
|
106.32
|
89.94
|
10,670
|
|
|
12/4/2020
|
+2.70 / +2.62%
|
103.00
|
106.00
|
103.00
|
105.70
|
105.56
|
89.35
|
25,610
|
|
|
12/3/2020
|
-0.50 / -0.48%
|
103.50
|
103.50
|
103.00
|
103.00
|
103.30
|
87.06
|
3,340
|
|
|
12/2/2020
|
0.00 / 0.00%
|
103.50
|
103.50
|
103.30
|
103.50
|
103.39
|
87.49
|
4,950
|
|
|
12/1/2020
|
0.00 / 0.00%
|
102.60
|
103.50
|
102.60
|
103.50
|
103.30
|
87.49
|
2,180
|
|
|