|
Closing price on 11/4/2019
|
|
| Open |
92.50 |
| High |
94.20 |
| Low |
92.50 |
| Volume |
17,220 |
| Split-adjusted Price |
76.15 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2019
|
+1.50 / +1.62%
|
92.50
|
94.20
|
92.50
|
94.00
|
93.73
|
76.15
|
17,220
|
|
|
11/1/2019
|
-0.10 / -0.11%
|
92.10
|
93.30
|
92.10
|
92.50
|
92.63
|
74.94
|
9,770
|
|
|
10/31/2019
|
0.00 / 0.00%
|
92.60
|
93.30
|
92.10
|
92.60
|
92.84
|
75.02
|
9,220
|
|
|
10/30/2019
|
-0.50 / -0.54%
|
93.10
|
93.50
|
90.00
|
92.60
|
92.13
|
75.02
|
22,870
|
|
|
10/29/2019
|
-0.40 / -0.43%
|
93.50
|
94.00
|
93.00
|
93.10
|
93.42
|
75.42
|
5,320
|
|
|
10/28/2019
|
+1.30 / +1.41%
|
92.20
|
93.50
|
92.00
|
93.50
|
93.33
|
75.75
|
21,130
|
|
|
10/25/2019
|
-1.30 / -1.39%
|
93.50
|
93.50
|
92.00
|
92.20
|
92.40
|
74.69
|
1,710
|
|
|
10/24/2019
|
-0.20 / -0.21%
|
93.00
|
93.70
|
93.00
|
93.50
|
93.51
|
75.75
|
2,620
|
|
|
10/23/2019
|
-0.30 / -0.32%
|
91.50
|
94.00
|
91.50
|
93.70
|
92.89
|
75.91
|
12,660
|
|
|
10/22/2019
|
+2.00 / +2.17%
|
91.80
|
98.00
|
91.20
|
94.00
|
93.74
|
76.15
|
18,200
|
|
|
10/21/2019
|
-1.50 / -1.60%
|
93.00
|
93.00
|
91.90
|
92.00
|
92.14
|
74.53
|
8,520
|
|
|
10/18/2019
|
+2.00 / +2.19%
|
91.90
|
93.80
|
91.90
|
93.50
|
93.02
|
75.75
|
14,890
|
|
|
10/17/2019
|
-0.50 / -0.54%
|
92.80
|
92.80
|
91.50
|
91.50
|
92.15
|
74.13
|
1,260
|
|
|
10/16/2019
|
+0.20 / +0.22%
|
92.00
|
93.50
|
91.10
|
92.00
|
92.12
|
74.53
|
50,900
|
|
|
10/15/2019
|
-1.20 / -1.29%
|
93.00
|
93.00
|
91.80
|
91.80
|
92.07
|
74.37
|
7,310
|
|
|
10/14/2019
|
+1.10 / +1.20%
|
92.00
|
93.00
|
91.90
|
93.00
|
92.45
|
75.34
|
13,110
|
|
|
10/11/2019
|
+0.90 / +0.99%
|
91.00
|
91.90
|
91.00
|
91.90
|
91.45
|
74.45
|
31,860
|
|
|
10/10/2019
|
-0.40 / -0.44%
|
91.00
|
91.50
|
90.60
|
91.00
|
91.05
|
73.72
|
5,700
|
|
|
10/9/2019
|
-0.10 / -0.11%
|
91.50
|
91.50
|
90.90
|
91.40
|
91.39
|
74.05
|
4,880
|
|
|
10/8/2019
|
-0.30 / -0.33%
|
91.70
|
92.00
|
91.00
|
91.50
|
91.45
|
74.13
|
5,380
|
|
|
10/7/2019
|
0.00 / 0.00%
|
92.00
|
92.80
|
90.50
|
91.80
|
91.29
|
74.37
|
12,050
|
|
|
10/4/2019
|
-0.70 / -0.76%
|
91.60
|
92.00
|
91.60
|
91.80
|
91.86
|
74.37
|
2,210
|
|
|
10/3/2019
|
-0.50 / -0.54%
|
93.00
|
93.00
|
91.00
|
92.50
|
91.52
|
74.94
|
10,970
|
|
|
10/2/2019
|
-1.00 / -1.06%
|
93.60
|
93.60
|
92.00
|
93.00
|
92.67
|
75.34
|
8,320
|
|
|
10/1/2019
|
+0.20 / +0.21%
|
93.80
|
94.00
|
93.00
|
94.00
|
93.82
|
76.15
|
6,470
|
|
|
9/30/2019
|
+0.30 / +0.32%
|
94.80
|
94.80
|
93.50
|
93.80
|
93.89
|
75.99
|
6,060
|
|
|
9/27/2019
|
+1.60 / +1.74%
|
92.00
|
93.50
|
92.00
|
93.50
|
92.68
|
75.75
|
12,030
|
|
|
9/26/2019
|
+0.50 / +0.55%
|
91.50
|
92.00
|
91.40
|
91.90
|
91.76
|
74.45
|
8,860
|
|
|
9/25/2019
|
0.00 / 0.00%
|
91.40
|
91.50
|
91.00
|
91.40
|
91.31
|
74.05
|
4,490
|
|
|
9/24/2019
|
+0.10 / +0.11%
|
91.00
|
91.90
|
91.00
|
91.40
|
91.30
|
74.05
|
2,300
|
|
|