|
Closing price on 1/30/2019
|
|
| Open |
84.00 |
| High |
84.40 |
| Low |
83.60 |
| Volume |
115,690 |
| Split-adjusted Price |
66.58 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2019
|
+0.20 / +0.24%
|
84.00
|
84.40
|
83.60
|
84.00
|
83.94
|
66.58
|
115,690
|
|
|
1/29/2019
|
0.00 / 0.00%
|
84.50
|
84.50
|
83.30
|
83.80
|
83.77
|
66.43
|
128,520
|
|
|
1/28/2019
|
-1.10 / -1.30%
|
84.90
|
84.90
|
83.50
|
83.80
|
83.85
|
66.43
|
399,110
|
|
|
1/25/2019
|
+0.90 / +1.07%
|
83.50
|
85.00
|
83.50
|
84.90
|
84.69
|
67.30
|
1,114,480
|
|
|
1/24/2019
|
+0.20 / +0.24%
|
83.60
|
84.20
|
83.60
|
84.00
|
83.87
|
66.58
|
29,390
|
|
|
1/23/2019
|
-0.80 / -0.95%
|
83.60
|
85.60
|
83.60
|
83.80
|
84.76
|
66.43
|
685,070
|
|
|
1/22/2019
|
+0.30 / +0.36%
|
84.30
|
85.00
|
83.00
|
84.60
|
84.60
|
67.06
|
105,950
|
|
|
1/21/2019
|
+0.70 / +0.84%
|
83.60
|
84.30
|
83.00
|
84.30
|
83.58
|
66.82
|
296,600
|
|
|
1/18/2019
|
+1.00 / +1.21%
|
82.60
|
83.80
|
82.50
|
83.60
|
83.37
|
66.27
|
311,545
|
|
|
1/17/2019
|
+0.50 / +0.61%
|
80.50
|
83.50
|
80.50
|
82.60
|
82.76
|
65.48
|
117,620
|
|
|
1/16/2019
|
+1.10 / +1.36%
|
81.20
|
82.20
|
81.00
|
82.10
|
81.64
|
65.08
|
102,050
|
|
|
1/15/2019
|
0.00 / 0.00%
|
80.60
|
82.00
|
80.00
|
81.00
|
80.74
|
64.21
|
101,570
|
|
|
1/14/2019
|
+1.10 / +1.38%
|
80.00
|
82.00
|
78.00
|
81.00
|
81.10
|
64.21
|
211,030
|
|
|
1/11/2019
|
+2.40 / +3.10%
|
78.50
|
80.20
|
76.00
|
79.90
|
78.85
|
63.33
|
139,310
|
|
|
1/10/2019
|
+2.00 / +2.65%
|
75.00
|
78.30
|
75.00
|
77.50
|
76.70
|
61.43
|
82,280
|
|
|
1/9/2019
|
+0.70 / +0.94%
|
75.40
|
76.10
|
75.00
|
75.50
|
75.52
|
59.85
|
103,150
|
|
|
1/8/2019
|
-0.20 / -0.27%
|
76.00
|
76.00
|
74.50
|
74.80
|
74.94
|
59.29
|
75,610
|
|
|
1/7/2019
|
+1.50 / +2.04%
|
73.50
|
75.30
|
73.50
|
75.00
|
74.71
|
59.45
|
70,990
|
|
|
1/4/2019
|
0.00 / 0.00%
|
73.50
|
73.80
|
72.70
|
73.50
|
73.03
|
58.26
|
53,830
|
|
|
1/3/2019
|
-2.70 / -3.54%
|
76.00
|
76.20
|
73.50
|
73.50
|
74.65
|
58.26
|
183,400
|
|
|
1/2/2019
|
-2.80 / -3.54%
|
78.00
|
78.80
|
76.20
|
76.20
|
76.87
|
60.40
|
336,610
|
|
|
12/28/2018
|
+3.20 / +4.22%
|
76.40
|
79.00
|
75.50
|
79.00
|
76.99
|
62.62
|
74,670
|
|
|
12/27/2018
|
+0.10 / +0.13%
|
75.70
|
76.70
|
75.70
|
75.80
|
75.97
|
60.08
|
109,780
|
|
|
12/26/2018
|
-1.90 / -2.45%
|
77.60
|
77.60
|
75.70
|
75.70
|
76.32
|
60.01
|
85,160
|
|
|
12/25/2018
|
-0.90 / -1.15%
|
73.10
|
78.00
|
73.10
|
77.60
|
75.63
|
61.51
|
100,820
|
|
|
12/24/2018
|
-1.50 / -1.88%
|
80.00
|
80.00
|
78.50
|
78.50
|
79.00
|
62.23
|
53,390
|
|
|
12/21/2018
|
-0.50 / -0.62%
|
78.10
|
80.00
|
78.10
|
80.00
|
79.24
|
63.41
|
90,950
|
|
|
12/20/2018
|
-1.20 / -1.47%
|
81.10
|
82.00
|
80.20
|
80.50
|
80.94
|
63.81
|
240,150
|
|
|
12/19/2018
|
-0.70 / -0.85%
|
82.40
|
82.80
|
81.00
|
81.70
|
81.80
|
64.76
|
175,620
|
|
|
12/18/2018
|
-0.80 / -0.96%
|
83.00
|
83.00
|
82.10
|
82.40
|
82.47
|
65.32
|
64,590
|
|
|