|
Closing price on 1/9/2017
|
|
| Open |
101.80 |
| High |
101.80 |
| Low |
101.00 |
| Volume |
54,100 |
| Split-adjusted Price |
50.44 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
+0.50 / +0.50%
|
101.80
|
101.80
|
101.00
|
101.50
|
101.16
|
50.44
|
54,100
|
|
|
1/6/2017
|
-1.30 / -1.27%
|
102.30
|
102.40
|
100.00
|
101.00
|
101.28
|
50.19
|
110,690
|
|
|
1/5/2017
|
0.00 / 0.00%
|
103.00
|
103.00
|
101.80
|
102.30
|
102.27
|
50.84
|
93,260
|
|
|
1/4/2017
|
+3.40 / +3.44%
|
98.90
|
102.30
|
98.50
|
102.30
|
100.76
|
50.84
|
127,780
|
|
|
1/3/2017
|
+0.90 / +0.92%
|
98.50
|
99.30
|
98.00
|
98.90
|
98.74
|
49.15
|
46,760
|
|
|
12/30/2016
|
+0.80 / +0.82%
|
98.90
|
98.90
|
98.00
|
98.00
|
98.36
|
48.70
|
109,140
|
|
|
12/29/2016
|
+2.30 / +2.42%
|
94.00
|
98.00
|
94.00
|
97.20
|
96.52
|
48.31
|
136,050
|
|
|
12/28/2016
|
-0.10 / -0.11%
|
94.00
|
94.90
|
93.70
|
94.90
|
94.07
|
47.16
|
49,600
|
|
|
12/27/2016
|
-0.30 / -0.31%
|
94.00
|
95.00
|
93.00
|
95.00
|
93.86
|
47.21
|
22,490
|
|
|
12/26/2016
|
+0.50 / +0.53%
|
95.50
|
95.50
|
94.00
|
95.30
|
94.57
|
47.36
|
8,290
|
|
|
12/23/2016
|
+0.60 / +0.64%
|
95.00
|
95.40
|
94.50
|
94.80
|
94.85
|
47.11
|
67,230
|
|
|
12/22/2016
|
-0.80 / -0.84%
|
95.50
|
95.50
|
94.00
|
94.20
|
94.48
|
46.81
|
14,310
|
|
|
12/21/2016
|
0.00 / 0.00%
|
95.00
|
95.00
|
94.50
|
95.00
|
94.83
|
47.21
|
79,010
|
|
|
12/20/2016
|
-1.00 / -1.04%
|
96.50
|
96.50
|
95.00
|
95.00
|
95.53
|
47.21
|
57,240
|
|
|
12/19/2016
|
+1.00 / +1.05%
|
95.00
|
96.50
|
95.00
|
96.00
|
95.53
|
47.71
|
34,400
|
|
|
12/16/2016
|
0.00 / 0.00%
|
94.80
|
95.40
|
94.50
|
95.00
|
94.95
|
47.21
|
32,500
|
|
|
12/15/2016
|
-0.40 / -0.42%
|
95.00
|
95.90
|
94.00
|
95.00
|
94.95
|
47.21
|
49,930
|
|
|
12/14/2016
|
+2.90 / +3.14%
|
92.50
|
95.50
|
92.50
|
95.40
|
93.82
|
47.41
|
68,250
|
|
|
12/13/2016
|
-1.50 / -1.60%
|
93.30
|
94.40
|
92.00
|
92.50
|
93.32
|
45.97
|
218,580
|
|
|
12/12/2016
|
-2.40 / -2.49%
|
91.50
|
95.80
|
91.50
|
94.00
|
94.43
|
46.71
|
73,160
|
|
|
12/9/2016
|
-0.50 / -0.52%
|
96.90
|
96.90
|
95.70
|
96.40
|
96.00
|
47.91
|
17,980
|
|
|
12/8/2016
|
+1.90 / +2.00%
|
96.00
|
96.90
|
95.00
|
96.90
|
95.72
|
48.16
|
70,550
|
|
|
12/7/2016
|
-0.30 / -0.31%
|
95.20
|
97.00
|
94.70
|
95.00
|
95.06
|
47.21
|
194,180
|
|
|
12/6/2016
|
-2.00 / -2.06%
|
97.00
|
98.00
|
95.30
|
95.30
|
95.89
|
47.36
|
221,183
|
|
|
12/5/2016
|
-0.70 / -0.71%
|
98.00
|
98.00
|
96.60
|
97.30
|
97.07
|
48.35
|
16,400
|
|
|
12/2/2016
|
+0.50 / +0.51%
|
98.00
|
98.00
|
97.00
|
98.00
|
97.68
|
48.70
|
36,700
|
|
|
12/1/2016
|
-0.70 / -0.71%
|
98.70
|
98.70
|
97.10
|
97.50
|
97.80
|
48.45
|
52,700
|
|
|
11/30/2016
|
0.00 / 0.00%
|
98.20
|
98.50
|
96.50
|
98.20
|
97.31
|
48.80
|
39,410
|
|
|
11/29/2016
|
-0.30 / -0.30%
|
98.50
|
98.50
|
91.70
|
98.20
|
96.65
|
48.80
|
53,430
|
|
|
11/28/2016
|
-1.00 / -1.01%
|
100.00
|
100.00
|
97.60
|
98.50
|
98.65
|
48.95
|
40,770
|
|
|