|
Closing price on 11/16/2017
|
|
| Open |
100.00 |
| High |
103.80 |
| Low |
99.50 |
| Volume |
314,830 |
| Split-adjusted Price |
79.09 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
+3.10 / +3.12%
|
100.00
|
103.80
|
99.50
|
102.60
|
101.99
|
79.09
|
314,830
|
|
|
11/15/2017
|
+4.30 / +4.52%
|
96.80
|
100.00
|
96.20
|
99.50
|
98.39
|
76.70
|
408,510
|
|
|
11/14/2017
|
+1.20 / +1.28%
|
94.50
|
97.00
|
94.50
|
95.20
|
95.86
|
73.38
|
256,070
|
|
|
11/13/2017
|
-1.80 / -1.88%
|
95.90
|
95.90
|
93.40
|
94.00
|
94.17
|
72.46
|
676,310
|
|
|
11/10/2017
|
-1.20 / -1.24%
|
97.30
|
97.30
|
95.50
|
95.80
|
96.18
|
73.84
|
213,970
|
|
|
11/9/2017
|
+0.80 / +0.83%
|
97.10
|
97.50
|
96.50
|
97.00
|
96.94
|
74.77
|
141,840
|
|
|
11/8/2017
|
+0.10 / +0.10%
|
96.80
|
96.80
|
95.80
|
96.20
|
96.07
|
74.15
|
105,660
|
|
|
11/7/2017
|
-0.90 / -0.93%
|
96.90
|
96.90
|
95.00
|
96.10
|
96.11
|
74.08
|
123,930
|
|
|
11/6/2017
|
+1.20 / +1.25%
|
98.00
|
98.00
|
95.80
|
97.00
|
96.77
|
74.77
|
182,420
|
|
|
11/3/2017
|
+5.80 / +6.44%
|
90.00
|
95.80
|
90.00
|
95.80
|
93.18
|
73.84
|
219,990
|
|
|
11/2/2017
|
-5.00 / -5.26%
|
91.00
|
95.00
|
90.00
|
90.00
|
91.85
|
69.37
|
359,560
|
|
|
11/1/2017
|
-5.30 / -5.28%
|
99.90
|
99.90
|
93.40
|
95.00
|
95.83
|
73.23
|
664,250
|
|
|
10/31/2017
|
-4.70 / -4.48%
|
105.00
|
105.00
|
100.00
|
100.30
|
102.21
|
77.31
|
446,560
|
|
|
10/30/2017
|
-0.80 / -0.76%
|
105.80
|
108.00
|
104.60
|
105.00
|
105.71
|
80.94
|
243,990
|
|
|
10/27/2017
|
-0.10 / -0.09%
|
106.00
|
107.00
|
105.80
|
105.80
|
106.01
|
81.55
|
168,850
|
|
|
10/26/2017
|
0.00 / 0.00%
|
105.10
|
108.00
|
105.10
|
105.90
|
106.09
|
81.63
|
198,810
|
|
|
10/25/2017
|
-2.10 / -1.94%
|
107.00
|
108.00
|
105.80
|
105.90
|
106.36
|
81.63
|
196,200
|
|
|
10/24/2017
|
-3.60 / -3.23%
|
110.00
|
111.50
|
107.00
|
108.00
|
108.49
|
83.25
|
254,420
|
|
|
10/23/2017
|
-2.60 / -2.28%
|
114.00
|
114.00
|
110.50
|
111.60
|
112.47
|
86.02
|
512,050
|
|
|
10/20/2017
|
-2.30 / -1.97%
|
114.40
|
118.90
|
114.00
|
114.20
|
115.93
|
88.03
|
745,310
|
|
|
10/19/2017
|
+4.60 / +4.11%
|
112.50
|
117.00
|
111.30
|
116.50
|
114.88
|
89.80
|
804,930
|
|
|
10/18/2017
|
-1.10 / -0.97%
|
113.00
|
113.50
|
111.90
|
111.90
|
112.43
|
86.26
|
516,230
|
|
|
10/17/2017
|
+2.50 / +2.26%
|
111.30
|
114.90
|
110.90
|
113.00
|
113.15
|
87.10
|
405,150
|
|
|
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
|
|
|