|
Closing price on 1/25/2022
|
|
| Open |
99.00 |
| High |
99.00 |
| Low |
97.50 |
| Volume |
26,200 |
| Split-adjusted Price |
86.64 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
-0.50 / -0.51%
|
99.00
|
99.00
|
97.50
|
98.50
|
98.10
|
86.64
|
26,200
|
|
|
1/24/2022
|
-3.10 / -3.04%
|
102.10
|
102.90
|
99.00
|
99.00
|
100.22
|
87.08
|
31,900
|
|
|
1/21/2022
|
-1.10 / -1.07%
|
102.00
|
103.00
|
101.80
|
102.10
|
102.33
|
89.81
|
23,200
|
|
|
1/20/2022
|
-0.10 / -0.10%
|
102.20
|
104.40
|
102.20
|
103.20
|
103.48
|
90.77
|
15,300
|
|
|
1/19/2022
|
-1.70 / -1.62%
|
103.50
|
105.00
|
102.70
|
103.30
|
103.57
|
90.86
|
13,400
|
|
|
1/18/2022
|
+3.00 / +2.94%
|
104.20
|
105.00
|
102.30
|
105.00
|
104.13
|
92.36
|
40,800
|
|
|
1/17/2022
|
-4.00 / -3.77%
|
105.90
|
106.00
|
102.00
|
102.00
|
103.49
|
89.72
|
35,300
|
|
|
1/14/2022
|
+3.50 / +3.41%
|
101.20
|
106.00
|
101.20
|
106.00
|
104.80
|
93.24
|
44,100
|
|
|
1/13/2022
|
+1.30 / +1.28%
|
102.00
|
105.20
|
101.20
|
102.50
|
103.24
|
90.16
|
27,500
|
|
|
1/12/2022
|
-5.70 / -5.33%
|
106.10
|
106.10
|
101.20
|
101.20
|
102.28
|
89.02
|
129,600
|
|
|
1/11/2022
|
-1.60 / -1.47%
|
107.30
|
107.80
|
101.00
|
106.90
|
105.47
|
94.03
|
75,800
|
|
|
1/10/2022
|
-6.10 / -5.32%
|
112.50
|
114.30
|
108.50
|
108.50
|
111.16
|
95.44
|
56,200
|
|
|
1/7/2022
|
-8.40 / -6.83%
|
123.00
|
123.00
|
114.40
|
114.60
|
115.45
|
100.80
|
170,400
|
|
|
1/6/2022
|
+8.00 / +6.96%
|
118.30
|
123.00
|
116.50
|
123.00
|
118.34
|
108.19
|
86,900
|
|
|
1/5/2022
|
+0.40 / +0.35%
|
114.30
|
115.50
|
114.10
|
115.00
|
114.70
|
101.15
|
43,400
|
|
|
1/4/2022
|
+1.60 / +1.42%
|
112.50
|
115.50
|
112.50
|
114.60
|
114.10
|
100.80
|
36,800
|
|
|
12/31/2021
|
-0.90 / -0.79%
|
117.50
|
117.50
|
113.00
|
113.00
|
114.11
|
99.39
|
14,600
|
|
|
12/30/2021
|
+0.50 / +0.44%
|
113.50
|
115.00
|
107.50
|
113.90
|
112.01
|
100.19
|
56,000
|
|
|
12/29/2021
|
-2.50 / -2.16%
|
117.70
|
117.70
|
111.00
|
113.40
|
113.58
|
99.75
|
24,100
|
|
|
12/28/2021
|
+0.30 / +0.26%
|
116.00
|
120.80
|
115.00
|
115.90
|
116.64
|
101.95
|
28,400
|
|
|
12/27/2021
|
-2.50 / -2.12%
|
118.10
|
118.10
|
113.00
|
115.60
|
115.43
|
101.68
|
58,900
|
|
|
12/24/2021
|
-5.20 / -4.22%
|
122.90
|
123.90
|
118.10
|
118.10
|
121.49
|
103.88
|
24,400
|
|
|
12/23/2021
|
-4.60 / -3.60%
|
128.00
|
130.00
|
123.00
|
123.30
|
125.09
|
108.45
|
41,800
|
|
|
12/22/2021
|
-2.10 / -1.62%
|
129.80
|
130.50
|
123.00
|
127.90
|
125.32
|
112.50
|
52,600
|
|
|
12/21/2021
|
+1.50 / +1.17%
|
128.70
|
131.00
|
128.50
|
130.00
|
129.59
|
114.35
|
29,500
|
|
|
12/20/2021
|
+4.90 / +3.96%
|
123.60
|
130.90
|
123.60
|
128.50
|
127.07
|
113.03
|
39,300
|
|
|
12/17/2021
|
-6.40 / -4.92%
|
130.10
|
131.00
|
122.20
|
123.60
|
125.67
|
108.72
|
59,400
|
|
|
12/16/2021
|
-5.80 / -4.27%
|
136.00
|
140.00
|
126.40
|
130.00
|
130.71
|
114.35
|
73,300
|
|
|
12/15/2021
|
+1.60 / +1.19%
|
133.70
|
140.00
|
133.60
|
135.80
|
136.24
|
119.45
|
36,400
|
|
|
12/14/2021
|
+1.00 / +0.75%
|
141.50
|
142.50
|
133.90
|
134.20
|
139.31
|
118.04
|
127,400
|
|
|