|
Closing price on 12/25/2017
|
|
| Open |
114.00 |
| High |
116.30 |
| Low |
114.00 |
| Volume |
169,230 |
| Split-adjusted Price |
84.71 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2017
|
-1.00 / -0.87%
|
114.00
|
116.30
|
114.00
|
114.00
|
115.00
|
84.71
|
169,230
|
|
|
12/22/2017
|
+1.50 / +1.32%
|
113.50
|
115.00
|
111.50
|
115.00
|
113.24
|
85.45
|
320,810
|
|
|
12/21/2017
|
-0.50 / -0.44%
|
114.00
|
115.40
|
113.50
|
113.50
|
114.45
|
84.34
|
165,980
|
|
|
12/20/2017
|
-2.50 / -2.15%
|
116.50
|
116.60
|
113.10
|
114.00
|
114.89
|
84.71
|
211,740
|
|
|
12/19/2017
|
+1.50 / +1.30%
|
115.80
|
117.10
|
114.50
|
116.50
|
116.40
|
86.57
|
431,270
|
|
|
12/18/2017
|
+2.00 / +1.77%
|
113.00
|
115.30
|
112.50
|
115.00
|
114.08
|
85.45
|
307,070
|
|
|
12/15/2017
|
+0.50 / +0.44%
|
112.50
|
113.00
|
110.50
|
113.00
|
112.05
|
83.97
|
189,200
|
|
|
12/14/2017
|
0.00 / 0.00%
|
114.00
|
114.10
|
112.50
|
112.50
|
113.22
|
83.60
|
268,140
|
|
|
12/13/2017
|
+4.80 / +4.46%
|
108.90
|
113.20
|
108.90
|
112.50
|
111.49
|
83.60
|
661,520
|
|
|
12/12/2017
|
+1.50 / +1.41%
|
106.20
|
108.50
|
105.60
|
107.70
|
106.92
|
80.03
|
483,750
|
|
|
12/11/2017
|
-0.80 / -0.75%
|
106.00
|
107.00
|
105.20
|
106.20
|
106.33
|
78.91
|
198,880
|
|
|
12/8/2017
|
0.00 / 0.00%
|
107.90
|
107.90
|
106.00
|
107.00
|
106.81
|
79.51
|
59,460
|
|
|
12/7/2017
|
+0.50 / +0.47%
|
107.50
|
107.80
|
106.30
|
107.00
|
106.86
|
79.51
|
70,730
|
|
|
12/6/2017
|
+0.50 / +0.47%
|
106.00
|
106.50
|
104.10
|
106.50
|
105.51
|
79.14
|
163,490
|
|
|
12/5/2017
|
-3.70 / -3.37%
|
109.80
|
109.80
|
106.00
|
106.00
|
107.45
|
78.77
|
233,980
|
|
|
12/4/2017
|
+2.50 / +2.33%
|
108.90
|
109.80
|
107.50
|
109.70
|
109.04
|
81.51
|
189,000
|
|
|
12/1/2017
|
+0.20 / +0.19%
|
109.50
|
109.50
|
107.00
|
107.20
|
108.18
|
79.66
|
164,440
|
|
|
11/30/2017
|
+1.30 / +1.23%
|
105.80
|
108.70
|
105.80
|
107.00
|
107.29
|
79.51
|
342,840
|
|
|
11/29/2017
|
+0.70 / +0.67%
|
105.00
|
105.70
|
102.50
|
105.70
|
103.73
|
78.54
|
221,480
|
|
|
11/28/2017
|
-1.90 / -1.78%
|
106.90
|
107.40
|
104.00
|
105.00
|
105.39
|
78.02
|
182,280
|
|
|
11/27/2017
|
+2.00 / +1.91%
|
105.50
|
106.90
|
104.90
|
106.90
|
105.81
|
79.43
|
134,760
|
|
|
11/24/2017
|
+0.90 / +0.87%
|
104.50
|
105.00
|
103.60
|
104.90
|
104.25
|
77.95
|
203,080
|
|
|
11/23/2017
|
-0.20 / -0.19%
|
104.80
|
106.50
|
103.50
|
104.00
|
104.59
|
77.28
|
360,850
|
|
|
11/22/2017
|
+0.20 / +0.19%
|
102.60
|
104.50
|
102.60
|
104.20
|
103.99
|
77.43
|
197,750
|
|
|
11/21/2017
|
+2.40 / +2.36%
|
101.60
|
105.00
|
101.60
|
104.00
|
103.36
|
77.28
|
487,930
|
|
|
11/20/2017
|
+1.60 / +1.60%
|
100.00
|
102.00
|
98.00
|
101.60
|
99.63
|
75.50
|
292,840
|
|
|
11/17/2017
|
-2.60 / -2.53%
|
103.80
|
103.80
|
99.30
|
100.00
|
100.89
|
74.31
|
251,680
|
|
|
11/16/2017
|
+3.10 / +3.12%
|
100.00
|
103.80
|
99.50
|
102.60
|
101.99
|
76.24
|
314,830
|
|
|
11/15/2017
|
+4.30 / +4.52%
|
96.80
|
100.00
|
96.20
|
99.50
|
98.39
|
73.94
|
408,510
|
|
|
11/14/2017
|
+1.20 / +1.28%
|
94.50
|
97.00
|
94.50
|
95.20
|
95.86
|
70.74
|
256,070
|
|
|