|
Closing price on 12/24/2025
|
|
| Open |
101.30 |
| High |
101.30 |
| Low |
101.00 |
| Volume |
11,900 |
| Split-adjusted Price |
101.10 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2025
|
-0.20 / -0.20%
|
101.30
|
101.30
|
101.00
|
101.10
|
101.17
|
101.10
|
11,900
|
|
|
12/23/2025
|
-0.10 / -0.10%
|
101.40
|
101.40
|
101.20
|
101.30
|
101.32
|
101.30
|
15,900
|
|
|
12/22/2025
|
0.00 / 0.00%
|
101.30
|
101.40
|
101.00
|
101.40
|
101.17
|
101.40
|
21,000
|
|
|
12/19/2025
|
+0.10 / +0.10%
|
101.30
|
101.50
|
101.00
|
101.40
|
101.26
|
101.40
|
40,300
|
|
|
12/18/2025
|
-0.70 / -0.69%
|
101.20
|
102.00
|
101.00
|
101.30
|
101.30
|
101.30
|
22,600
|
|
|
12/17/2025
|
-1.00 / -0.97%
|
102.00
|
102.00
|
101.00
|
102.00
|
101.87
|
102.00
|
41,200
|
|
|
12/16/2025
|
+1.10 / +1.08%
|
102.00
|
103.00
|
101.90
|
103.00
|
102.29
|
103.00
|
23,100
|
|
|
12/15/2025
|
-0.10 / -0.10%
|
102.10
|
102.30
|
101.80
|
101.90
|
101.94
|
101.90
|
6,000
|
|
|
12/12/2025
|
-1.00 / -0.97%
|
103.00
|
103.60
|
102.00
|
102.00
|
102.57
|
102.00
|
24,400
|
|
|
12/11/2025
|
+0.50 / +0.49%
|
102.70
|
103.10
|
102.60
|
103.00
|
102.78
|
103.00
|
5,700
|
|
|
12/10/2025
|
-0.40 / -0.39%
|
102.60
|
103.20
|
102.40
|
102.50
|
102.61
|
102.50
|
24,900
|
|
|
12/9/2025
|
-1.10 / -1.06%
|
104.00
|
104.50
|
102.50
|
102.90
|
103.04
|
102.90
|
13,600
|
|
|
12/8/2025
|
+0.20 / +0.19%
|
104.80
|
105.00
|
103.60
|
104.00
|
104.55
|
104.00
|
18,900
|
|
|
12/5/2025
|
+0.10 / +0.10%
|
103.60
|
103.80
|
103.00
|
103.80
|
103.23
|
103.80
|
20,200
|
|
|
12/4/2025
|
+0.50 / +0.48%
|
103.20
|
103.90
|
103.20
|
103.70
|
103.55
|
103.70
|
29,300
|
|
|
12/3/2025
|
+0.20 / +0.19%
|
103.20
|
103.20
|
102.90
|
103.20
|
103.07
|
103.20
|
10,400
|
|
|
12/2/2025
|
-0.50 / -0.48%
|
102.60
|
103.50
|
102.60
|
103.00
|
103.01
|
103.00
|
7,100
|
|
|
12/1/2025
|
+0.90 / +0.88%
|
102.60
|
103.70
|
102.50
|
103.50
|
102.85
|
103.50
|
6,100
|
|
|
11/28/2025
|
0.00 / 0.00%
|
102.60
|
103.00
|
102.60
|
102.60
|
102.78
|
102.60
|
4,300
|
|
|
11/27/2025
|
-0.20 / -0.19%
|
102.80
|
103.00
|
102.20
|
102.60
|
102.88
|
102.60
|
3,100
|
|
|
11/26/2025
|
+0.30 / +0.29%
|
102.50
|
102.80
|
102.40
|
102.80
|
102.54
|
102.80
|
4,500
|
|
|
11/25/2025
|
-0.20 / -0.19%
|
102.50
|
103.50
|
102.50
|
102.50
|
102.74
|
102.50
|
12,600
|
|
|
11/24/2025
|
-0.10 / -0.10%
|
102.80
|
102.80
|
102.60
|
102.70
|
102.68
|
102.70
|
3,000
|
|
|
11/21/2025
|
+0.20 / +0.19%
|
102.50
|
102.90
|
102.00
|
102.80
|
102.32
|
102.80
|
23,900
|
|
|
11/20/2025
|
-0.10 / -0.10%
|
102.70
|
103.40
|
102.40
|
102.60
|
102.75
|
102.60
|
10,500
|
|
|
11/19/2025
|
-0.80 / -0.77%
|
103.50
|
103.50
|
102.70
|
102.70
|
102.93
|
102.70
|
6,500
|
|
|
11/18/2025
|
-0.20 / -0.19%
|
103.50
|
104.40
|
103.30
|
103.50
|
103.54
|
103.50
|
6,900
|
|
|
11/17/2025
|
0.00 / 0.00%
|
103.90
|
104.30
|
103.20
|
103.70
|
103.67
|
103.70
|
13,900
|
|
|
11/14/2025
|
+0.30 / +0.29%
|
103.40
|
103.90
|
103.10
|
103.70
|
103.56
|
103.70
|
4,900
|
|
|
11/13/2025
|
-0.10 / -0.10%
|
103.50
|
104.50
|
102.50
|
103.40
|
103.18
|
103.40
|
6,400
|
|
|