|
Closing price on 10/27/2022
|
|
| Open |
86.50 |
| High |
88.00 |
| Low |
86.10 |
| Volume |
4,800 |
| Split-adjusted Price |
79.74 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
0.00 / 0.00%
|
86.50
|
88.00
|
86.10
|
87.80
|
86.68
|
79.74
|
4,800
|
|
|
10/26/2022
|
-0.70 / -0.79%
|
88.50
|
88.50
|
85.00
|
87.80
|
86.23
|
79.74
|
9,500
|
|
|
10/25/2022
|
+0.50 / +0.57%
|
86.60
|
88.90
|
86.00
|
88.50
|
86.69
|
80.37
|
12,700
|
|
|
10/24/2022
|
-2.00 / -2.22%
|
90.10
|
90.10
|
86.60
|
88.00
|
87.80
|
79.92
|
12,900
|
|
|
10/21/2022
|
0.00 / 0.00%
|
90.20
|
93.00
|
88.90
|
90.00
|
91.09
|
81.74
|
46,100
|
|
|
10/20/2022
|
+4.00 / +4.65%
|
86.10
|
90.00
|
86.00
|
90.00
|
87.58
|
81.74
|
31,300
|
|
|
10/19/2022
|
+2.60 / +3.12%
|
85.00
|
87.00
|
84.90
|
86.00
|
85.92
|
78.10
|
24,600
|
|
|
10/18/2022
|
+0.50 / +0.60%
|
83.00
|
83.50
|
83.00
|
83.40
|
83.07
|
75.74
|
6,000
|
|
|
10/17/2022
|
-0.40 / -0.48%
|
83.30
|
83.60
|
82.00
|
82.90
|
82.52
|
75.29
|
8,000
|
|
|
10/14/2022
|
-0.70 / -0.83%
|
85.00
|
85.00
|
83.10
|
83.30
|
83.92
|
75.65
|
3,800
|
|
|
10/13/2022
|
-0.20 / -0.24%
|
84.10
|
84.20
|
83.50
|
84.00
|
84.00
|
76.29
|
5,200
|
|
|
10/12/2022
|
+3.20 / +3.95%
|
81.00
|
85.80
|
81.00
|
84.20
|
83.52
|
76.47
|
1,900
|
|
|
10/11/2022
|
-2.00 / -2.41%
|
82.90
|
82.90
|
81.00
|
81.00
|
81.92
|
73.56
|
4,900
|
|
|
10/10/2022
|
-1.00 / -1.19%
|
82.10
|
83.90
|
82.10
|
83.00
|
83.29
|
75.38
|
2,200
|
|
|
10/7/2022
|
0.00 / 0.00%
|
84.00
|
84.00
|
83.00
|
84.00
|
83.20
|
76.29
|
6,800
|
|
|
10/6/2022
|
-1.00 / -1.18%
|
86.90
|
86.90
|
84.00
|
84.00
|
84.83
|
76.29
|
9,600
|
|
|
10/5/2022
|
+0.50 / +0.59%
|
83.20
|
86.20
|
83.10
|
85.00
|
85.15
|
77.20
|
1,900
|
|
|
10/4/2022
|
-1.10 / -1.29%
|
85.60
|
85.80
|
84.50
|
84.50
|
85.15
|
76.74
|
8,700
|
|
|
10/3/2022
|
+0.10 / +0.12%
|
88.20
|
88.20
|
85.50
|
85.60
|
86.46
|
77.74
|
2,900
|
|
|
9/30/2022
|
-1.00 / -1.16%
|
86.50
|
86.60
|
85.00
|
85.50
|
85.73
|
77.65
|
11,100
|
|
|
9/29/2022
|
-2.10 / -2.37%
|
88.60
|
88.60
|
86.50
|
86.50
|
86.98
|
78.56
|
4,600
|
|
|
9/28/2022
|
0.00 / 0.00%
|
87.00
|
88.60
|
87.00
|
88.60
|
87.53
|
80.46
|
7,300
|
|
|
9/27/2022
|
+1.20 / +1.37%
|
86.20
|
88.90
|
85.10
|
88.60
|
86.16
|
80.46
|
9,800
|
|
|
9/26/2022
|
-1.60 / -1.80%
|
88.10
|
88.50
|
87.10
|
87.40
|
87.67
|
79.38
|
14,200
|
|
|
9/23/2022
|
-0.80 / -0.89%
|
88.50
|
89.80
|
88.50
|
89.00
|
89.01
|
80.83
|
1,900
|
|
|
9/22/2022
|
+0.50 / +0.56%
|
89.00
|
89.80
|
88.60
|
89.80
|
89.14
|
81.55
|
11,400
|
|
|
9/21/2022
|
-1.50 / -1.65%
|
90.10
|
90.10
|
89.00
|
89.30
|
89.34
|
81.10
|
8,500
|
|
|
9/20/2022
|
+0.60 / +0.67%
|
90.20
|
90.80
|
88.10
|
90.80
|
89.72
|
82.46
|
10,600
|
|
|
9/19/2022
|
-0.70 / -0.77%
|
90.90
|
90.90
|
90.10
|
90.20
|
90.25
|
81.92
|
3,300
|
|
|
9/16/2022
|
-0.20 / -0.22%
|
90.50
|
92.00
|
90.50
|
90.90
|
90.97
|
82.55
|
9,500
|
|
|