|
Closing price on 1/4/2019
|
|
| Open |
73.50 |
| High |
73.80 |
| Low |
72.70 |
| Volume |
53,830 |
| Split-adjusted Price |
58.26 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2018
|
+0.70 / +0.85%
|
82.50
|
83.60
|
82.30
|
83.20
|
83.02
|
65.95
|
97,690
|
|
|
12/14/2018
|
0.00 / 0.00%
|
82.80
|
83.00
|
82.30
|
82.50
|
82.63
|
65.40
|
102,580
|
|
|
12/13/2018
|
-0.30 / -0.36%
|
82.90
|
83.00
|
82.40
|
82.50
|
82.67
|
65.40
|
135,940
|
|
|
12/12/2018
|
+0.50 / +0.61%
|
82.90
|
83.00
|
82.50
|
82.80
|
82.69
|
65.63
|
61,540
|
|
|
12/11/2018
|
-1.70 / -2.02%
|
83.10
|
84.00
|
82.00
|
82.30
|
82.63
|
65.24
|
149,090
|
|
|
12/10/2018
|
-0.50 / -0.59%
|
84.00
|
84.50
|
83.80
|
84.00
|
84.11
|
66.58
|
80,510
|
|
|
12/7/2018
|
+0.60 / +0.72%
|
84.00
|
84.70
|
84.00
|
84.50
|
84.33
|
66.98
|
118,540
|
|
|
12/6/2018
|
-0.10 / -0.12%
|
84.00
|
84.60
|
83.50
|
83.90
|
84.06
|
66.51
|
95,310
|
|
|
12/5/2018
|
+0.20 / +0.24%
|
83.20
|
84.00
|
83.00
|
84.00
|
83.59
|
66.58
|
69,670
|
|
|
12/4/2018
|
+0.30 / +0.36%
|
84.40
|
84.60
|
83.50
|
83.80
|
84.03
|
66.43
|
205,210
|
|
|
12/3/2018
|
+1.50 / +1.83%
|
82.00
|
83.60
|
82.00
|
83.50
|
83.11
|
66.19
|
165,620
|
|
|
11/30/2018
|
-0.50 / -0.61%
|
81.40
|
82.50
|
81.00
|
82.00
|
81.49
|
65.00
|
57,690
|
|
|
11/29/2018
|
+0.10 / +0.12%
|
83.10
|
83.60
|
81.70
|
82.50
|
82.24
|
65.40
|
119,630
|
|
|
11/28/2018
|
-0.20 / -0.24%
|
82.90
|
82.90
|
82.00
|
82.40
|
82.27
|
65.32
|
47,270
|
|
|
11/27/2018
|
-1.40 / -1.67%
|
84.00
|
84.00
|
82.20
|
82.60
|
83.08
|
65.48
|
100,430
|
|
|
11/26/2018
|
0.00 / 0.00%
|
85.00
|
85.00
|
83.70
|
84.00
|
83.91
|
66.58
|
25,610
|
|
|
11/23/2018
|
-1.20 / -1.41%
|
85.20
|
85.20
|
83.70
|
84.00
|
84.11
|
66.58
|
71,810
|
|
|
11/22/2018
|
+0.70 / +0.83%
|
84.50
|
85.90
|
84.50
|
85.20
|
85.17
|
67.54
|
157,080
|
|
|