|
Closing price on 12/19/2019
|
|
| Open |
91.20 |
| High |
94.40 |
| Low |
91.20 |
| Volume |
7,630 |
| Split-adjusted Price |
75.10 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
-1.80 / -1.90%
|
91.20
|
94.40
|
91.20
|
92.70
|
93.05
|
75.10
|
7,630
|
|
|
12/18/2019
|
-0.10 / -0.11%
|
94.20
|
94.60
|
89.90
|
94.50
|
93.78
|
76.56
|
104,960
|
|
|
12/17/2019
|
+0.60 / +0.64%
|
94.00
|
94.60
|
93.70
|
94.60
|
94.00
|
76.64
|
4,500
|
|
|
12/16/2019
|
-1.00 / -1.05%
|
95.00
|
95.00
|
94.00
|
94.00
|
94.77
|
76.15
|
7,270
|
|
|
12/13/2019
|
-0.30 / -0.31%
|
95.30
|
95.30
|
95.00
|
95.00
|
95.27
|
76.96
|
4,860
|
|
|
12/12/2019
|
0.00 / 0.00%
|
95.30
|
95.30
|
94.70
|
95.30
|
95.15
|
77.21
|
6,220
|
|
|
12/11/2019
|
-0.20 / -0.21%
|
95.50
|
95.50
|
94.50
|
95.30
|
95.04
|
77.21
|
2,620
|
|
|
12/10/2019
|
-0.30 / -0.31%
|
95.80
|
95.80
|
95.00
|
95.50
|
95.01
|
77.37
|
4,210
|
|
|
12/9/2019
|
+2.20 / +2.35%
|
93.60
|
95.80
|
93.60
|
95.80
|
94.64
|
77.61
|
32,620
|
|
|
12/6/2019
|
-0.40 / -0.43%
|
93.70
|
94.40
|
93.50
|
93.60
|
94.06
|
75.83
|
2,020
|
|
|
12/5/2019
|
+0.40 / +0.43%
|
94.30
|
94.30
|
93.50
|
94.00
|
93.79
|
76.15
|
1,450
|
|
|
12/4/2019
|
-0.40 / -0.43%
|
94.00
|
94.00
|
93.60
|
93.60
|
93.80
|
75.83
|
3,350
|
|
|
12/3/2019
|
0.00 / 0.00%
|
94.30
|
94.40
|
93.20
|
94.00
|
93.53
|
76.15
|
24,420
|
|
|
12/2/2019
|
+0.80 / +0.86%
|
93.20
|
94.40
|
93.20
|
94.00
|
94.03
|
76.15
|
5,530
|
|
|
11/29/2019
|
-0.20 / -0.21%
|
94.00
|
94.00
|
93.20
|
93.20
|
93.74
|
75.50
|
4,950
|
|
|
11/28/2019
|
-0.60 / -0.64%
|
94.40
|
94.40
|
93.30
|
93.40
|
93.76
|
75.67
|
6,570
|
|
|
11/27/2019
|
-0.50 / -0.53%
|
94.50
|
94.60
|
93.60
|
94.00
|
94.22
|
76.15
|
2,250
|
|
|
11/26/2019
|
+1.20 / +1.29%
|
93.30
|
94.50
|
93.30
|
94.50
|
93.42
|
76.56
|
12,910
|
|
|
11/25/2019
|
-0.70 / -0.74%
|
92.00
|
94.00
|
92.00
|
93.30
|
93.52
|
75.59
|
7,720
|
|
|
11/22/2019
|
0.00 / 0.00%
|
94.00
|
95.00
|
93.50
|
94.00
|
94.42
|
76.15
|
21,130
|
|
|
11/21/2019
|
+0.90 / +0.97%
|
92.70
|
94.00
|
92.70
|
94.00
|
93.02
|
76.15
|
9,890
|
|
|
11/20/2019
|
-0.50 / -0.53%
|
93.60
|
94.00
|
93.10
|
93.10
|
93.46
|
75.42
|
7,030
|
|
|
11/19/2019
|
-1.40 / -1.47%
|
94.00
|
95.00
|
93.30
|
93.60
|
94.21
|
75.83
|
14,680
|
|
|
11/18/2019
|
-1.00 / -1.04%
|
95.50
|
95.50
|
94.50
|
95.00
|
94.95
|
76.96
|
5,740
|
|
|
11/15/2019
|
-0.80 / -0.83%
|
96.80
|
96.80
|
95.50
|
96.00
|
96.20
|
77.77
|
7,900
|
|
|
11/14/2019
|
+2.80 / +2.98%
|
94.00
|
97.00
|
93.00
|
96.80
|
95.56
|
78.42
|
45,280
|
|
|
11/13/2019
|
0.00 / 0.00%
|
92.90
|
94.00
|
92.90
|
94.00
|
93.29
|
76.15
|
22,520
|
|
|
11/12/2019
|
+0.10 / +0.11%
|
93.50
|
94.00
|
93.30
|
94.00
|
93.75
|
76.15
|
14,880
|
|
|
11/11/2019
|
-0.10 / -0.11%
|
94.00
|
94.20
|
93.90
|
93.90
|
93.98
|
76.07
|
6,650
|
|
|
11/8/2019
|
+1.00 / +1.08%
|
94.00
|
94.00
|
93.20
|
94.00
|
94.00
|
76.15
|
14,490
|
|
|