|
|
Closing price on 10/6/2025
|
|
| Open |
101.80 |
| High |
102.00 |
| Low |
101.70 |
| Volume |
4,000 |
| Split-adjusted Price |
102.00 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2025
|
+0.20 / +0.20%
|
101.80
|
102.00
|
101.70
|
102.00
|
101.93
|
102.00
|
4,000
|
|
|
10/3/2025
|
0.00 / 0.00%
|
101.80
|
101.80
|
101.50
|
101.80
|
101.71
|
101.80
|
3,800
|
|
|
10/2/2025
|
0.00 / 0.00%
|
101.80
|
102.00
|
101.70
|
101.80
|
101.83
|
101.80
|
2,500
|
|
|
10/1/2025
|
+0.30 / +0.30%
|
101.50
|
102.10
|
101.50
|
101.80
|
101.88
|
101.80
|
5,400
|
|
|
9/30/2025
|
-0.40 / -0.39%
|
101.90
|
101.90
|
101.00
|
101.50
|
101.43
|
101.50
|
7,100
|
|
|
9/29/2025
|
+0.10 / +0.10%
|
101.60
|
101.90
|
101.00
|
101.90
|
101.45
|
101.90
|
16,200
|
|
|
9/26/2025
|
-0.10 / -0.10%
|
101.90
|
101.90
|
101.60
|
101.80
|
101.77
|
101.80
|
4,300
|
|
|
9/25/2025
|
0.00 / 0.00%
|
101.40
|
102.20
|
101.40
|
101.90
|
101.86
|
101.90
|
4,500
|
|
|
9/24/2025
|
-0.30 / -0.29%
|
101.40
|
102.00
|
101.20
|
101.90
|
101.61
|
101.90
|
9,700
|
|
|
9/23/2025
|
+0.20 / +0.20%
|
102.80
|
102.90
|
101.90
|
102.20
|
102.16
|
102.20
|
8,000
|
|
|
9/22/2025
|
0.00 / 0.00%
|
102.00
|
102.00
|
101.70
|
102.00
|
101.92
|
102.00
|
11,300
|
|
|
9/19/2025
|
-0.10 / -0.10%
|
102.40
|
102.50
|
101.70
|
102.00
|
102.01
|
102.00
|
13,200
|
|
|
9/18/2025
|
-0.50 / -0.49%
|
102.30
|
102.90
|
102.00
|
102.10
|
102.33
|
102.10
|
7,100
|
|
|
9/17/2025
|
+0.10 / +0.10%
|
102.60
|
103.00
|
102.60
|
102.60
|
102.77
|
102.60
|
14,600
|
|
|
9/16/2025
|
0.00 / 0.00%
|
102.30
|
102.60
|
102.00
|
102.50
|
102.21
|
102.50
|
8,300
|
|
|
9/15/2025
|
+1.00 / +0.99%
|
102.50
|
102.60
|
101.80
|
102.50
|
102.15
|
102.50
|
8,500
|
|
|
9/12/2025
|
+0.10 / +0.10%
|
101.30
|
102.40
|
101.10
|
101.50
|
101.36
|
101.50
|
7,200
|
|
|
9/11/2025
|
-0.40 / -0.39%
|
101.80
|
101.80
|
101.00
|
101.40
|
101.25
|
101.40
|
9,600
|
|
|
9/10/2025
|
-0.50 / -0.49%
|
102.30
|
102.40
|
101.50
|
101.80
|
102.04
|
101.80
|
10,300
|
|
|
9/9/2025
|
0.00 / 0.00%
|
102.30
|
102.40
|
102.10
|
102.30
|
102.21
|
102.30
|
6,500
|
|
|
9/8/2025
|
-0.20 / -0.20%
|
102.50
|
103.00
|
102.10
|
102.30
|
102.33
|
102.30
|
15,900
|
|
|
9/5/2025
|
+0.50 / +0.49%
|
102.00
|
102.80
|
102.00
|
102.50
|
102.41
|
102.50
|
18,900
|
|
|
9/4/2025
|
+0.20 / +0.20%
|
101.80
|
102.60
|
101.80
|
102.00
|
102.06
|
102.00
|
3,100
|
|
|
9/3/2025
|
+0.10 / +0.10%
|
101.70
|
101.90
|
101.70
|
101.80
|
101.75
|
101.80
|
12,600
|
|
|
8/29/2025
|
+0.40 / +0.39%
|
101.30
|
101.80
|
101.20
|
101.70
|
101.40
|
101.70
|
5,600
|
|
|
8/28/2025
|
+0.10 / +0.10%
|
101.90
|
101.90
|
101.20
|
101.30
|
101.37
|
101.30
|
7,200
|
|
|
8/27/2025
|
-0.10 / -0.10%
|
101.20
|
102.50
|
101.00
|
101.20
|
101.35
|
101.20
|
5,000
|
|
|
8/26/2025
|
+0.50 / +0.50%
|
101.30
|
101.90
|
101.00
|
101.30
|
101.47
|
101.30
|
3,000
|
|
|
8/25/2025
|
-0.20 / -0.20%
|
101.00
|
101.80
|
100.70
|
100.80
|
101.01
|
100.80
|
9,000
|
|
|
8/22/2025
|
-0.60 / -0.59%
|
101.60
|
102.80
|
100.60
|
101.00
|
101.29
|
101.00
|
16,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|