|
Closing price on 12/22/2020
|
|
| Open |
105.00 |
| High |
105.00 |
| Low |
103.00 |
| Volume |
9,400 |
| Split-adjusted Price |
83.93 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
-1.10 / -1.06%
|
105.00
|
105.00
|
103.00
|
103.00
|
103.78
|
83.93
|
9,400
|
|
|
12/21/2020
|
-0.30 / -0.29%
|
105.00
|
105.00
|
104.00
|
104.10
|
104.26
|
84.82
|
6,970
|
|
|
12/18/2020
|
+0.10 / +0.10%
|
103.00
|
104.50
|
103.00
|
104.40
|
104.06
|
85.07
|
5,140
|
|
|
12/17/2020
|
-0.70 / -0.67%
|
103.40
|
105.00
|
103.40
|
104.30
|
104.73
|
84.99
|
4,840
|
|
|
12/16/2020
|
-0.50 / -0.47%
|
105.80
|
105.80
|
104.50
|
105.00
|
105.14
|
85.56
|
7,360
|
|
|
12/15/2020
|
+0.30 / +0.29%
|
105.80
|
105.80
|
104.50
|
105.50
|
105.07
|
85.97
|
6,470
|
|
|
12/14/2020
|
0.00 / 0.00%
|
105.20
|
106.30
|
105.20
|
105.20
|
105.97
|
85.72
|
6,870
|
|
|
12/11/2020
|
-0.10 / -0.09%
|
105.30
|
105.30
|
105.20
|
105.20
|
105.28
|
85.72
|
5,540
|
|
|
12/10/2020
|
-1.20 / -1.13%
|
106.90
|
106.90
|
105.30
|
105.30
|
105.52
|
85.80
|
9,170
|
|
|
12/9/2020
|
+0.80 / +0.76%
|
106.80
|
106.80
|
105.40
|
106.50
|
105.90
|
86.78
|
17,280
|
|
|
12/8/2020
|
-0.70 / -0.66%
|
106.40
|
106.60
|
104.50
|
105.70
|
105.21
|
86.13
|
7,900
|
|
|
12/7/2020
|
+0.70 / +0.66%
|
105.70
|
107.00
|
105.70
|
106.40
|
106.32
|
86.70
|
10,670
|
|
|
12/4/2020
|
+2.70 / +2.62%
|
103.00
|
106.00
|
103.00
|
105.70
|
105.56
|
86.13
|
25,610
|
|
|
12/3/2020
|
-0.50 / -0.48%
|
103.50
|
103.50
|
103.00
|
103.00
|
103.30
|
83.93
|
3,340
|
|
|
12/2/2020
|
0.00 / 0.00%
|
103.50
|
103.50
|
103.30
|
103.50
|
103.39
|
84.34
|
4,950
|
|
|
12/1/2020
|
0.00 / 0.00%
|
102.60
|
103.50
|
102.60
|
103.50
|
103.30
|
84.34
|
2,180
|
|
|
11/30/2020
|
+0.10 / +0.10%
|
102.10
|
103.50
|
102.10
|
103.50
|
102.45
|
84.34
|
3,120
|
|
|
11/27/2020
|
0.00 / 0.00%
|
103.40
|
104.00
|
102.80
|
103.40
|
103.16
|
84.25
|
2,320
|
|
|
11/26/2020
|
+0.10 / +0.10%
|
104.20
|
104.20
|
103.40
|
103.40
|
104.10
|
84.25
|
3,310
|
|
|
11/25/2020
|
+0.60 / +0.58%
|
103.00
|
104.20
|
102.70
|
103.30
|
103.51
|
84.17
|
8,470
|
|
|
11/24/2020
|
+0.10 / +0.10%
|
102.60
|
102.70
|
102.30
|
102.70
|
102.54
|
83.68
|
2,610
|
|
|
11/23/2020
|
0.00 / 0.00%
|
102.60
|
103.00
|
102.60
|
102.60
|
102.82
|
83.60
|
1,460
|
|
|
11/20/2020
|
-0.30 / -0.29%
|
102.90
|
102.90
|
102.40
|
102.60
|
102.55
|
83.60
|
3,560
|
|
|
11/19/2020
|
-0.10 / -0.10%
|
103.00
|
103.00
|
102.90
|
102.90
|
102.90
|
83.85
|
2,440
|
|
|
11/18/2020
|
+0.50 / +0.49%
|
102.50
|
103.00
|
102.30
|
103.00
|
102.39
|
83.93
|
3,460
|
|
|
11/17/2020
|
-0.10 / -0.10%
|
102.60
|
103.00
|
102.20
|
102.50
|
102.46
|
83.52
|
3,040
|
|
|
11/16/2020
|
+0.10 / +0.10%
|
102.50
|
103.00
|
102.50
|
102.60
|
102.77
|
83.60
|
1,700
|
|
|
11/13/2020
|
-1.40 / -1.35%
|
103.90
|
103.90
|
102.50
|
102.50
|
102.65
|
83.52
|
3,300
|
|
|
11/12/2020
|
-0.10 / -0.10%
|
104.20
|
104.20
|
103.90
|
103.90
|
104.00
|
84.66
|
3,190
|
|
|
11/11/2020
|
+1.10 / +1.07%
|
103.00
|
104.00
|
102.90
|
104.00
|
103.34
|
84.74
|
8,360
|
|
|