|
Closing price on 1/28/2026
|
|
| Open |
103.40 |
| High |
103.80 |
| Low |
103.40 |
| Volume |
10,800 |
| Split-adjusted Price |
98.42 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2026
|
+0.10 / +0.10%
|
103.40
|
103.80
|
103.40
|
103.50
|
103.47
|
98.42
|
10,800
|
|
|
1/27/2026
|
+0.50 / +0.49%
|
102.20
|
103.60
|
102.20
|
103.40
|
103.03
|
98.33
|
9,000
|
|
|
1/26/2026
|
-0.70 / -0.68%
|
103.60
|
103.80
|
102.50
|
102.90
|
103.02
|
97.85
|
24,700
|
|
|
1/23/2026
|
0.00 / 0.00%
|
104.50
|
104.50
|
103.30
|
103.60
|
103.63
|
98.52
|
13,300
|
|
|
1/22/2026
|
+0.20 / +0.19%
|
103.40
|
104.80
|
103.40
|
103.60
|
103.76
|
98.52
|
17,500
|
|
|
1/21/2026
|
-1.10 / -1.05%
|
104.00
|
104.10
|
102.90
|
103.40
|
103.33
|
98.33
|
39,000
|
|
|
1/20/2026
|
-2.40 / -2.25%
|
107.00
|
107.40
|
104.50
|
104.50
|
106.18
|
99.37
|
34,500
|
|
|
1/19/2026
|
+0.20 / +0.19%
|
107.00
|
108.00
|
105.60
|
106.90
|
106.27
|
101.65
|
34,500
|
|
|
1/16/2026
|
+0.20 / +0.19%
|
106.30
|
106.90
|
105.00
|
106.70
|
106.33
|
101.46
|
15,900
|
|
|
1/15/2026
|
+1.90 / +1.82%
|
104.60
|
109.00
|
104.60
|
106.50
|
106.48
|
101.27
|
28,700
|
|
|
1/14/2026
|
+0.40 / +0.38%
|
103.80
|
105.00
|
103.80
|
104.60
|
104.21
|
99.47
|
22,400
|
|
|
1/13/2026
|
0.00 / 0.00%
|
104.20
|
104.30
|
102.60
|
104.20
|
103.75
|
99.09
|
13,900
|
|
|
1/12/2026
|
+1.30 / +1.26%
|
103.00
|
104.40
|
103.00
|
104.20
|
103.84
|
99.09
|
32,900
|
|
|
1/9/2026
|
0.00 / 0.00%
|
103.20
|
103.20
|
102.90
|
102.90
|
103.04
|
97.85
|
15,900
|
|
|
1/8/2026
|
+0.20 / +0.19%
|
102.70
|
103.20
|
102.70
|
102.90
|
102.95
|
97.85
|
10,100
|
|
|
1/7/2026
|
+0.20 / +0.20%
|
101.40
|
103.00
|
101.40
|
102.70
|
102.68
|
97.66
|
13,800
|
|
|
1/6/2026
|
+0.50 / +0.49%
|
103.00
|
103.00
|
102.00
|
102.50
|
102.44
|
97.47
|
5,900
|
|
|
1/5/2026
|
-0.30 / -0.29%
|
102.30
|
102.30
|
101.50
|
102.00
|
101.98
|
97.00
|
8,300
|
|
|
12/31/2025
|
-0.20 / -0.20%
|
101.90
|
102.50
|
101.60
|
102.30
|
101.98
|
97.28
|
16,600
|
|
|
12/30/2025
|
+0.40 / +0.39%
|
102.20
|
102.80
|
102.20
|
102.50
|
102.57
|
97.47
|
12,200
|
|
|
12/29/2025
|
+0.70 / +0.69%
|
101.40
|
102.90
|
101.40
|
102.10
|
101.97
|
97.09
|
10,700
|
|
|
12/26/2025
|
0.00 / 0.00%
|
101.40
|
101.40
|
100.00
|
101.40
|
100.88
|
96.42
|
27,800
|
|
|
12/25/2025
|
+0.30 / +0.30%
|
101.50
|
101.80
|
101.10
|
101.40
|
101.40
|
96.42
|
16,800
|
|
|
12/24/2025
|
-0.20 / -0.20%
|
101.30
|
101.30
|
101.00
|
101.10
|
101.17
|
96.14
|
11,900
|
|
|
12/23/2025
|
-0.10 / -0.10%
|
101.40
|
101.40
|
101.20
|
101.30
|
101.32
|
96.33
|
15,900
|
|
|
12/22/2025
|
0.00 / 0.00%
|
101.30
|
101.40
|
101.00
|
101.40
|
101.17
|
96.42
|
21,000
|
|
|
12/19/2025
|
+0.10 / +0.10%
|
101.30
|
101.50
|
101.00
|
101.40
|
101.26
|
96.42
|
40,300
|
|
|
12/18/2025
|
-0.70 / -0.69%
|
101.20
|
102.00
|
101.00
|
101.30
|
101.30
|
96.33
|
22,600
|
|
|
12/17/2025
|
-1.00 / -0.97%
|
102.00
|
102.00
|
101.00
|
102.00
|
101.87
|
97.00
|
41,200
|
|
|
12/16/2025
|
+1.10 / +1.08%
|
102.00
|
103.00
|
101.90
|
103.00
|
102.29
|
97.95
|
23,100
|
|
|