|
Closing price on 10/16/2017
|
|
| Open |
106.00 |
| High |
111.00 |
| Low |
105.10 |
| Volume |
366,030 |
| Split-adjusted Price |
85.18 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
+4.50 / +4.25%
|
106.00
|
111.00
|
105.10
|
110.50
|
109.43
|
85.18
|
366,030
|
|
|
10/13/2017
|
-1.10 / -1.03%
|
107.90
|
107.90
|
106.00
|
106.00
|
106.64
|
81.71
|
82,060
|
|
|
10/12/2017
|
+1.90 / +1.81%
|
105.70
|
109.00
|
105.40
|
107.10
|
107.34
|
82.56
|
201,960
|
|
|
10/11/2017
|
+0.80 / +0.77%
|
104.90
|
105.80
|
104.50
|
105.20
|
105.13
|
81.09
|
52,350
|
|
|
10/10/2017
|
-0.20 / -0.19%
|
104.50
|
105.00
|
104.00
|
104.40
|
104.25
|
80.47
|
114,480
|
|
|
10/9/2017
|
-0.70 / -0.66%
|
105.90
|
105.90
|
104.60
|
104.60
|
104.97
|
80.63
|
105,100
|
|
|
10/6/2017
|
-0.50 / -0.47%
|
105.50
|
105.80
|
105.30
|
105.30
|
105.49
|
81.17
|
94,370
|
|
|
10/5/2017
|
-0.20 / -0.19%
|
106.00
|
106.50
|
105.70
|
105.80
|
106.08
|
81.55
|
63,520
|
|
|
10/4/2017
|
-0.10 / -0.09%
|
105.20
|
106.90
|
105.20
|
106.00
|
105.70
|
81.71
|
66,280
|
|
|
10/3/2017
|
0.00 / 0.00%
|
106.10
|
107.00
|
105.70
|
106.10
|
106.09
|
81.78
|
104,620
|
|
|
10/2/2017
|
-0.40 / -0.38%
|
106.50
|
107.50
|
106.10
|
106.10
|
106.73
|
81.78
|
93,670
|
|
|
9/29/2017
|
0.00 / 0.00%
|
106.10
|
107.00
|
106.10
|
106.50
|
106.61
|
82.09
|
55,420
|
|
|
9/28/2017
|
-0.50 / -0.47%
|
107.00
|
107.00
|
106.40
|
106.50
|
106.72
|
82.09
|
96,350
|
|
|
9/27/2017
|
-1.00 / -0.93%
|
108.50
|
108.50
|
106.80
|
107.00
|
107.09
|
82.48
|
76,250
|
|
|
9/26/2017
|
-0.30 / -0.28%
|
108.30
|
109.50
|
106.90
|
108.00
|
107.78
|
83.25
|
79,300
|
|
|
9/25/2017
|
+2.00 / +1.88%
|
106.30
|
109.00
|
106.30
|
108.30
|
107.58
|
83.48
|
101,020
|
|
|
9/22/2017
|
-1.00 / -0.93%
|
107.10
|
107.30
|
106.00
|
106.30
|
106.43
|
81.94
|
165,410
|
|
|
9/21/2017
|
-1.40 / -1.29%
|
108.70
|
109.00
|
107.00
|
107.30
|
107.51
|
82.71
|
134,320
|
|
|
9/20/2017
|
-0.30 / -0.28%
|
109.50
|
109.60
|
108.50
|
108.70
|
108.98
|
83.79
|
122,630
|
|
|
9/19/2017
|
-1.90 / -1.71%
|
111.00
|
111.00
|
109.00
|
109.00
|
109.59
|
84.02
|
125,710
|
|
|
9/18/2017
|
-1.30 / -1.16%
|
112.20
|
112.60
|
110.50
|
110.90
|
111.58
|
85.48
|
203,760
|
|
|
9/15/2017
|
+4.40 / +4.08%
|
108.90
|
112.60
|
107.80
|
112.20
|
110.34
|
85.72
|
351,480
|
|
|
9/14/2017
|
-0.10 / -0.09%
|
108.00
|
108.80
|
107.80
|
107.80
|
108.21
|
82.35
|
108,740
|
|
|
9/13/2017
|
+1.90 / +1.79%
|
107.40
|
107.90
|
106.50
|
107.90
|
107.28
|
82.43
|
145,390
|
|
|
9/12/2017
|
-0.50 / -0.47%
|
106.50
|
106.50
|
105.10
|
106.00
|
105.94
|
80.98
|
114,920
|
|
|
9/11/2017
|
+1.00 / +0.95%
|
105.50
|
108.50
|
105.50
|
106.50
|
107.12
|
81.36
|
99,860
|
|
|
9/8/2017
|
+1.20 / +1.15%
|
106.80
|
106.80
|
104.60
|
105.50
|
105.38
|
80.60
|
162,820
|
|
|
9/7/2017
|
-1.60 / -1.51%
|
105.70
|
105.70
|
103.70
|
104.30
|
104.57
|
79.68
|
377,250
|
|
|
9/6/2017
|
-2.30 / -2.13%
|
108.20
|
108.50
|
105.90
|
105.90
|
106.92
|
80.90
|
420,750
|
|
|
9/5/2017
|
-1.00 / -0.92%
|
109.00
|
109.80
|
108.00
|
108.20
|
108.84
|
82.66
|
339,060
|
|
|