|
Closing price on 1/9/2020
|
|
| Open |
86.00 |
| High |
90.00 |
| Low |
86.00 |
| Volume |
12,200 |
| Split-adjusted Price |
72.10 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+3.00 / +3.49%
|
86.00
|
90.00
|
86.00
|
89.00
|
88.28
|
72.10
|
12,200
|
|
|
1/8/2020
|
-3.20 / -3.59%
|
89.20
|
89.20
|
85.90
|
86.00
|
87.20
|
69.67
|
76,650
|
|
|
1/7/2020
|
-2.00 / -2.19%
|
91.00
|
91.00
|
89.20
|
89.20
|
89.81
|
72.26
|
26,000
|
|
|
1/6/2020
|
0.00 / 0.00%
|
90.10
|
91.20
|
90.00
|
91.20
|
90.54
|
73.88
|
12,160
|
|
|
1/3/2020
|
-0.80 / -0.87%
|
92.00
|
92.00
|
90.80
|
91.20
|
91.11
|
73.88
|
14,170
|
|
|
1/2/2020
|
+0.50 / +0.55%
|
91.20
|
92.00
|
91.00
|
92.00
|
91.39
|
74.53
|
14,050
|
|
|
12/31/2019
|
-0.50 / -0.54%
|
92.00
|
92.00
|
91.50
|
91.50
|
91.80
|
74.13
|
13,530
|
|
|
12/30/2019
|
-0.50 / -0.54%
|
92.00
|
93.90
|
92.00
|
92.00
|
92.07
|
74.53
|
10,850
|
|
|
12/27/2019
|
+0.50 / +0.54%
|
92.00
|
93.40
|
91.80
|
92.50
|
92.06
|
74.94
|
8,820
|
|
|
12/26/2019
|
-0.80 / -0.86%
|
92.10
|
92.70
|
91.00
|
92.00
|
91.56
|
74.53
|
6,280
|
|
|
12/25/2019
|
+1.60 / +1.75%
|
91.10
|
92.90
|
91.10
|
92.80
|
91.79
|
75.18
|
14,000
|
|
|
12/24/2019
|
+0.10 / +0.11%
|
91.00
|
91.40
|
90.00
|
91.20
|
90.75
|
73.88
|
5,300
|
|
|
12/23/2019
|
-2.40 / -2.57%
|
92.10
|
93.40
|
91.10
|
91.10
|
91.67
|
73.80
|
10,080
|
|
|
12/20/2019
|
+0.80 / +0.86%
|
93.80
|
94.50
|
93.00
|
93.50
|
93.29
|
75.75
|
1,490
|
|
|
12/19/2019
|
-1.80 / -1.90%
|
91.20
|
94.40
|
91.20
|
92.70
|
93.05
|
75.10
|
7,630
|
|
|
12/18/2019
|
-0.10 / -0.11%
|
94.20
|
94.60
|
89.90
|
94.50
|
93.78
|
76.56
|
104,960
|
|
|
12/17/2019
|
+0.60 / +0.64%
|
94.00
|
94.60
|
93.70
|
94.60
|
94.00
|
76.64
|
4,500
|
|
|
12/16/2019
|
-1.00 / -1.05%
|
95.00
|
95.00
|
94.00
|
94.00
|
94.77
|
76.15
|
7,270
|
|
|
12/13/2019
|
-0.30 / -0.31%
|
95.30
|
95.30
|
95.00
|
95.00
|
95.27
|
76.96
|
4,860
|
|
|
12/12/2019
|
0.00 / 0.00%
|
95.30
|
95.30
|
94.70
|
95.30
|
95.15
|
77.21
|
6,220
|
|
|
12/11/2019
|
-0.20 / -0.21%
|
95.50
|
95.50
|
94.50
|
95.30
|
95.04
|
77.21
|
2,620
|
|
|
12/10/2019
|
-0.30 / -0.31%
|
95.80
|
95.80
|
95.00
|
95.50
|
95.01
|
77.37
|
4,210
|
|
|
12/9/2019
|
+2.20 / +2.35%
|
93.60
|
95.80
|
93.60
|
95.80
|
94.64
|
77.61
|
32,620
|
|
|
12/6/2019
|
-0.40 / -0.43%
|
93.70
|
94.40
|
93.50
|
93.60
|
94.06
|
75.83
|
2,020
|
|
|
12/5/2019
|
+0.40 / +0.43%
|
94.30
|
94.30
|
93.50
|
94.00
|
93.79
|
76.15
|
1,450
|
|
|
12/4/2019
|
-0.40 / -0.43%
|
94.00
|
94.00
|
93.60
|
93.60
|
93.80
|
75.83
|
3,350
|
|
|
12/3/2019
|
0.00 / 0.00%
|
94.30
|
94.40
|
93.20
|
94.00
|
93.53
|
76.15
|
24,420
|
|
|
12/2/2019
|
+0.80 / +0.86%
|
93.20
|
94.40
|
93.20
|
94.00
|
94.03
|
76.15
|
5,530
|
|
|
11/29/2019
|
-0.20 / -0.21%
|
94.00
|
94.00
|
93.20
|
93.20
|
93.74
|
75.50
|
4,950
|
|
|
11/28/2019
|
-0.60 / -0.64%
|
94.40
|
94.40
|
93.30
|
93.40
|
93.76
|
75.67
|
6,570
|
|
|