|
|
Closing price on 11/13/2025
|
|
| Open |
103.50 |
| High |
104.50 |
| Low |
102.50 |
| Volume |
6,400 |
| Split-adjusted Price |
103.40 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2025
|
-0.10 / -0.10%
|
103.50
|
104.50
|
102.50
|
103.40
|
103.18
|
103.40
|
6,400
|
|
|
11/12/2025
|
+0.70 / +0.68%
|
102.80
|
104.80
|
102.00
|
103.50
|
102.83
|
103.50
|
16,900
|
|
|
11/11/2025
|
0.00 / 0.00%
|
102.70
|
102.80
|
101.60
|
102.80
|
102.15
|
102.80
|
43,200
|
|
|
11/10/2025
|
-0.30 / -0.29%
|
103.00
|
103.90
|
102.60
|
102.80
|
102.95
|
102.80
|
12,300
|
|
|
11/7/2025
|
-1.40 / -1.34%
|
104.50
|
105.00
|
103.10
|
103.10
|
103.90
|
103.10
|
17,200
|
|
|
11/6/2025
|
0.00 / 0.00%
|
104.60
|
104.60
|
103.60
|
104.50
|
103.99
|
104.50
|
10,000
|
|
|
11/5/2025
|
+1.60 / +1.55%
|
102.90
|
104.50
|
102.90
|
104.50
|
103.59
|
104.50
|
9,100
|
|
|
11/4/2025
|
-1.80 / -1.72%
|
104.80
|
104.80
|
102.50
|
102.90
|
103.69
|
102.90
|
34,200
|
|
|
11/3/2025
|
-0.90 / -0.85%
|
105.60
|
106.80
|
104.30
|
104.70
|
105.48
|
104.70
|
31,800
|
|
|
10/31/2025
|
0.00 / 0.00%
|
105.60
|
105.60
|
104.00
|
105.60
|
104.67
|
105.60
|
48,100
|
|
|
10/30/2025
|
-2.40 / -2.22%
|
108.60
|
108.60
|
105.20
|
105.60
|
106.59
|
105.60
|
37,200
|
|
|
10/29/2025
|
-0.10 / -0.09%
|
108.20
|
110.00
|
107.00
|
108.00
|
108.17
|
108.00
|
54,300
|
|
|
10/28/2025
|
+1.60 / +1.50%
|
107.00
|
109.50
|
106.50
|
108.10
|
108.03
|
108.10
|
49,100
|
|
|
10/27/2025
|
+1.60 / +1.53%
|
103.50
|
106.50
|
103.50
|
106.50
|
105.43
|
106.50
|
51,400
|
|
|
10/24/2025
|
-0.40 / -0.38%
|
105.70
|
105.70
|
103.60
|
104.90
|
104.77
|
104.90
|
23,400
|
|
|
10/23/2025
|
+0.20 / +0.19%
|
105.10
|
106.00
|
105.10
|
105.30
|
105.51
|
105.30
|
28,000
|
|
|
10/22/2025
|
+4.00 / +3.96%
|
102.00
|
107.20
|
102.00
|
105.10
|
105.11
|
105.10
|
110,900
|
|
|
10/21/2025
|
+0.10 / +0.10%
|
101.00
|
101.80
|
101.00
|
101.10
|
101.33
|
101.10
|
19,500
|
|
|
10/20/2025
|
-0.40 / -0.39%
|
101.40
|
101.90
|
100.40
|
101.00
|
101.26
|
101.00
|
11,200
|
|
|
10/17/2025
|
-0.10 / -0.10%
|
102.70
|
102.70
|
101.40
|
101.40
|
101.70
|
101.40
|
6,500
|
|
|
10/16/2025
|
-0.10 / -0.10%
|
101.60
|
102.00
|
101.20
|
101.50
|
101.48
|
101.50
|
7,100
|
|
|
10/15/2025
|
-0.40 / -0.39%
|
101.30
|
101.80
|
101.30
|
101.60
|
101.59
|
101.60
|
5,900
|
|
|
10/14/2025
|
0.00 / 0.00%
|
102.20
|
102.20
|
102.00
|
102.00
|
102.05
|
102.00
|
8,000
|
|
|
10/13/2025
|
-0.20 / -0.20%
|
101.30
|
102.00
|
101.10
|
102.00
|
101.83
|
102.00
|
11,900
|
|
|
10/10/2025
|
+0.10 / +0.10%
|
101.10
|
102.20
|
101.10
|
102.20
|
101.92
|
102.20
|
11,800
|
|
|
10/9/2025
|
+0.10 / +0.10%
|
102.10
|
102.10
|
102.00
|
102.10
|
102.01
|
102.10
|
19,200
|
|
|
10/8/2025
|
+0.10 / +0.10%
|
102.00
|
102.10
|
101.70
|
102.00
|
101.96
|
102.00
|
7,100
|
|
|
10/7/2025
|
-0.10 / -0.10%
|
102.00
|
102.00
|
101.30
|
101.90
|
101.80
|
101.90
|
4,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|