|
Closing price on 10/29/2018
|
|
| Open |
85.00 |
| High |
85.10 |
| Low |
82.10 |
| Volume |
76,330 |
| Split-adjusted Price |
66.43 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2018
|
-1.30 / -1.53%
|
85.00
|
85.10
|
82.10
|
83.80
|
83.19
|
66.43
|
76,330
|
|
|
10/26/2018
|
-0.10 / -0.12%
|
86.00
|
86.80
|
84.70
|
85.10
|
85.10
|
67.46
|
63,080
|
|
|
10/25/2018
|
-1.80 / -2.07%
|
85.10
|
86.00
|
84.50
|
85.20
|
85.13
|
67.54
|
62,280
|
|
|
10/24/2018
|
-0.20 / -0.23%
|
88.50
|
88.50
|
87.00
|
87.00
|
87.25
|
68.96
|
42,270
|
|
|
10/23/2018
|
-1.10 / -1.25%
|
89.00
|
89.00
|
87.00
|
87.20
|
87.77
|
69.12
|
36,960
|
|
|
10/22/2018
|
+0.20 / +0.23%
|
87.50
|
88.50
|
87.50
|
88.30
|
88.23
|
69.99
|
73,940
|
|
|
10/19/2018
|
-1.90 / -2.11%
|
89.50
|
90.50
|
88.10
|
88.10
|
88.66
|
69.83
|
101,900
|
|
|
10/18/2018
|
-1.00 / -1.10%
|
91.20
|
91.20
|
90.00
|
90.00
|
90.38
|
71.34
|
56,970
|
|
|
10/17/2018
|
-0.40 / -0.44%
|
91.40
|
92.00
|
91.00
|
91.00
|
91.26
|
72.13
|
95,080
|
|
|
10/16/2018
|
-0.10 / -0.11%
|
91.50
|
92.00
|
91.20
|
91.40
|
91.45
|
72.45
|
45,590
|
|
|
10/15/2018
|
-0.30 / -0.33%
|
92.00
|
92.10
|
90.00
|
91.50
|
91.44
|
72.53
|
101,730
|
|
|
10/12/2018
|
+2.10 / +2.34%
|
87.20
|
91.80
|
87.20
|
91.80
|
89.87
|
72.77
|
143,180
|
|
|
10/11/2018
|
-2.30 / -2.50%
|
91.00
|
91.00
|
88.60
|
89.70
|
90.00
|
71.10
|
147,750
|
|
|
10/10/2018
|
+0.50 / +0.55%
|
91.50
|
92.70
|
91.50
|
92.00
|
91.96
|
72.93
|
89,600
|
|
|
10/9/2018
|
-2.30 / -2.45%
|
93.50
|
93.50
|
91.50
|
91.50
|
92.02
|
72.53
|
457,530
|
|
|
10/8/2018
|
-0.20 / -0.21%
|
93.60
|
95.00
|
93.60
|
93.80
|
94.00
|
74.35
|
79,690
|
|
|
10/5/2018
|
0.00 / 0.00%
|
94.00
|
95.10
|
93.80
|
94.00
|
94.32
|
74.51
|
180,180
|
|
|
10/4/2018
|
-3.00 / -3.09%
|
97.00
|
97.00
|
94.00
|
94.00
|
95.32
|
74.51
|
450,400
|
|
|
10/3/2018
|
0.00 / 0.00%
|
97.00
|
97.90
|
96.40
|
97.00
|
96.95
|
76.89
|
163,570
|
|
|
10/2/2018
|
-3.00 / -3.00%
|
98.10
|
100.00
|
97.00
|
97.00
|
98.21
|
76.89
|
2,966,740
|
|
|
10/1/2018
|
0.00 / 0.00%
|
99.60
|
100.00
|
96.90
|
100.00
|
98.89
|
79.27
|
567,870
|
|
|
9/28/2018
|
-1.00 / -0.99%
|
101.00
|
101.00
|
99.70
|
100.00
|
100.21
|
79.27
|
184,130
|
|
|
9/27/2018
|
+2.00 / +2.02%
|
99.60
|
101.00
|
98.20
|
101.00
|
99.88
|
80.06
|
712,990
|
|
|
9/26/2018
|
+2.00 / +2.06%
|
96.30
|
99.00
|
96.30
|
99.00
|
98.17
|
78.48
|
335,060
|
|
|
9/25/2018
|
+0.50 / +0.52%
|
96.30
|
97.20
|
95.30
|
97.00
|
96.70
|
76.89
|
638,900
|
|
|
9/24/2018
|
-0.40 / -0.41%
|
96.20
|
96.80
|
96.20
|
96.50
|
96.51
|
76.49
|
217,880
|
|
|
9/21/2018
|
-0.10 / -0.10%
|
97.00
|
97.40
|
95.10
|
96.90
|
96.30
|
76.81
|
463,560
|
|
|
9/20/2018
|
+1.70 / +1.78%
|
95.00
|
97.00
|
95.00
|
97.00
|
96.16
|
76.89
|
216,290
|
|
|
9/19/2018
|
+1.20 / +1.28%
|
94.50
|
95.50
|
94.10
|
95.30
|
94.87
|
75.54
|
576,610
|
|
|
9/18/2018
|
+0.10 / +0.11%
|
93.90
|
94.30
|
92.60
|
94.10
|
93.95
|
74.59
|
444,140
|
|
|