|
Closing price on 1/5/2021
|
|
| Open |
104.60 |
| High |
105.00 |
| Low |
104.60 |
| Volume |
800 |
| Split-adjusted Price |
85.23 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
0.00 / 0.00%
|
104.60
|
105.00
|
104.60
|
104.60
|
104.60
|
85.23
|
800
|
|
|
1/4/2021
|
+0.60 / +0.58%
|
104.00
|
104.90
|
104.00
|
104.60
|
104.67
|
85.23
|
3,100
|
|
|
12/31/2020
|
+0.40 / +0.39%
|
103.60
|
104.50
|
103.40
|
104.00
|
104.03
|
84.74
|
9,010
|
|
|
12/30/2020
|
-0.10 / -0.10%
|
103.70
|
104.10
|
103.50
|
103.60
|
103.79
|
84.42
|
9,380
|
|
|
12/29/2020
|
-0.80 / -0.77%
|
104.50
|
104.50
|
103.10
|
103.70
|
104.18
|
84.50
|
3,240
|
|
|
12/28/2020
|
-0.10 / -0.10%
|
103.00
|
104.50
|
103.00
|
104.50
|
103.69
|
85.15
|
4,470
|
|
|
12/25/2020
|
+0.40 / +0.38%
|
104.20
|
104.60
|
103.80
|
104.60
|
104.27
|
85.23
|
3,400
|
|
|
12/24/2020
|
+0.20 / +0.19%
|
104.50
|
105.00
|
102.90
|
104.20
|
103.79
|
84.91
|
5,190
|
|
|
12/23/2020
|
+1.00 / +0.97%
|
105.00
|
105.00
|
103.60
|
104.00
|
104.43
|
84.74
|
1,890
|
|
|
12/22/2020
|
-1.10 / -1.06%
|
105.00
|
105.00
|
103.00
|
103.00
|
103.78
|
83.93
|
9,400
|
|
|
12/21/2020
|
-0.30 / -0.29%
|
105.00
|
105.00
|
104.00
|
104.10
|
104.26
|
84.82
|
6,970
|
|
|
12/18/2020
|
+0.10 / +0.10%
|
103.00
|
104.50
|
103.00
|
104.40
|
104.06
|
85.07
|
5,140
|
|
|
12/17/2020
|
-0.70 / -0.67%
|
103.40
|
105.00
|
103.40
|
104.30
|
104.73
|
84.99
|
4,840
|
|
|
12/16/2020
|
-0.50 / -0.47%
|
105.80
|
105.80
|
104.50
|
105.00
|
105.14
|
85.56
|
7,360
|
|
|
12/15/2020
|
+0.30 / +0.29%
|
105.80
|
105.80
|
104.50
|
105.50
|
105.07
|
85.97
|
6,470
|
|
|
12/14/2020
|
0.00 / 0.00%
|
105.20
|
106.30
|
105.20
|
105.20
|
105.97
|
85.72
|
6,870
|
|
|
12/11/2020
|
-0.10 / -0.09%
|
105.30
|
105.30
|
105.20
|
105.20
|
105.28
|
85.72
|
5,540
|
|
|
12/10/2020
|
-1.20 / -1.13%
|
106.90
|
106.90
|
105.30
|
105.30
|
105.52
|
85.80
|
9,170
|
|
|
12/9/2020
|
+0.80 / +0.76%
|
106.80
|
106.80
|
105.40
|
106.50
|
105.90
|
86.78
|
17,280
|
|
|
12/8/2020
|
-0.70 / -0.66%
|
106.40
|
106.60
|
104.50
|
105.70
|
105.21
|
86.13
|
7,900
|
|
|
12/7/2020
|
+0.70 / +0.66%
|
105.70
|
107.00
|
105.70
|
106.40
|
106.32
|
86.70
|
10,670
|
|
|
12/4/2020
|
+2.70 / +2.62%
|
103.00
|
106.00
|
103.00
|
105.70
|
105.56
|
86.13
|
25,610
|
|
|
12/3/2020
|
-0.50 / -0.48%
|
103.50
|
103.50
|
103.00
|
103.00
|
103.30
|
83.93
|
3,340
|
|
|
12/2/2020
|
0.00 / 0.00%
|
103.50
|
103.50
|
103.30
|
103.50
|
103.39
|
84.34
|
4,950
|
|
|
12/1/2020
|
0.00 / 0.00%
|
102.60
|
103.50
|
102.60
|
103.50
|
103.30
|
84.34
|
2,180
|
|
|
11/30/2020
|
+0.10 / +0.10%
|
102.10
|
103.50
|
102.10
|
103.50
|
102.45
|
84.34
|
3,120
|
|
|
11/27/2020
|
0.00 / 0.00%
|
103.40
|
104.00
|
102.80
|
103.40
|
103.16
|
84.25
|
2,320
|
|
|
11/26/2020
|
+0.10 / +0.10%
|
104.20
|
104.20
|
103.40
|
103.40
|
104.10
|
84.25
|
3,310
|
|
|
11/25/2020
|
+0.60 / +0.58%
|
103.00
|
104.20
|
102.70
|
103.30
|
103.51
|
84.17
|
8,470
|
|
|
11/24/2020
|
+0.10 / +0.10%
|
102.60
|
102.70
|
102.30
|
102.70
|
102.54
|
83.68
|
2,610
|
|
|