|
Closing price on 2/5/2024
|
|
| Open |
105.40 |
| High |
106.30 |
| Low |
105.30 |
| Volume |
9,200 |
| Split-adjusted Price |
95.74 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
-0.10 / -0.09%
|
105.40
|
106.30
|
105.30
|
106.00
|
105.57
|
95.74
|
9,200
|
|
|
2/2/2024
|
+0.10 / +0.09%
|
107.00
|
107.00
|
106.00
|
106.10
|
106.65
|
95.83
|
4,200
|
|
|
2/1/2024
|
0.00 / 0.00%
|
103.10
|
106.50
|
103.10
|
106.00
|
104.77
|
95.74
|
11,600
|
|
|
1/31/2024
|
-0.90 / -0.84%
|
107.90
|
107.90
|
106.00
|
106.00
|
106.48
|
95.74
|
5,800
|
|
|
1/30/2024
|
+0.30 / +0.28%
|
107.70
|
107.70
|
106.00
|
106.90
|
106.59
|
96.56
|
12,700
|
|
|
1/29/2024
|
0.00 / 0.00%
|
107.00
|
107.80
|
106.60
|
106.60
|
107.00
|
96.29
|
15,800
|
|
|
1/26/2024
|
-1.40 / -1.30%
|
107.90
|
107.90
|
106.60
|
106.60
|
106.97
|
96.29
|
7,800
|
|
|
1/25/2024
|
+0.10 / +0.09%
|
107.90
|
108.50
|
107.90
|
108.00
|
108.07
|
97.55
|
25,400
|
|
|
1/24/2024
|
+0.40 / +0.37%
|
107.50
|
108.80
|
107.00
|
107.90
|
107.84
|
97.46
|
24,200
|
|
|
1/23/2024
|
+1.40 / +1.32%
|
106.20
|
109.80
|
106.10
|
107.50
|
107.48
|
97.10
|
25,100
|
|
|
1/22/2024
|
+0.50 / +0.47%
|
106.10
|
107.00
|
105.30
|
106.10
|
106.05
|
95.83
|
47,300
|
|
|
1/19/2024
|
+0.20 / +0.19%
|
105.90
|
106.10
|
105.40
|
105.60
|
105.75
|
95.38
|
9,200
|
|
|
1/18/2024
|
+1.40 / +1.35%
|
104.60
|
105.60
|
104.60
|
105.40
|
105.16
|
95.20
|
5,900
|
|
|
1/17/2024
|
-2.60 / -2.44%
|
106.00
|
106.00
|
104.00
|
104.00
|
104.58
|
93.94
|
29,900
|
|
|
1/16/2024
|
-0.10 / -0.09%
|
105.20
|
106.60
|
105.20
|
106.60
|
105.60
|
96.29
|
2,900
|
|
|
1/15/2024
|
-0.30 / -0.28%
|
107.10
|
107.20
|
106.70
|
106.70
|
107.01
|
96.38
|
3,100
|
|
|
1/12/2024
|
-0.90 / -0.83%
|
106.80
|
107.50
|
106.70
|
107.00
|
106.88
|
96.65
|
11,900
|
|
|
1/11/2024
|
+0.60 / +0.56%
|
107.20
|
108.10
|
106.00
|
107.90
|
107.59
|
97.46
|
7,500
|
|
|
1/10/2024
|
-1.70 / -1.56%
|
108.00
|
108.00
|
107.20
|
107.30
|
107.73
|
96.92
|
27,000
|
|
|
1/9/2024
|
+1.20 / +1.11%
|
107.80
|
111.00
|
107.50
|
109.00
|
108.60
|
98.45
|
10,400
|
|
|
1/8/2024
|
-0.10 / -0.09%
|
108.30
|
108.30
|
107.00
|
107.80
|
107.65
|
97.37
|
16,800
|
|
|
1/5/2024
|
-0.60 / -0.55%
|
108.50
|
108.50
|
106.30
|
107.90
|
107.47
|
97.46
|
9,200
|
|
|
1/4/2024
|
-2.10 / -1.90%
|
110.60
|
111.00
|
108.50
|
108.50
|
109.68
|
98.00
|
32,900
|
|
|
1/3/2024
|
+0.60 / +0.55%
|
110.00
|
113.00
|
110.00
|
110.60
|
111.56
|
99.90
|
52,900
|
|
|
1/2/2024
|
+6.00 / +5.77%
|
104.00
|
110.00
|
104.00
|
110.00
|
106.91
|
99.36
|
46,900
|
|
|
12/29/2023
|
+2.80 / +2.77%
|
101.20
|
104.00
|
101.10
|
104.00
|
102.70
|
93.94
|
67,600
|
|
|
12/28/2023
|
+0.20 / +0.20%
|
101.90
|
101.90
|
100.50
|
101.20
|
101.11
|
91.41
|
3,000
|
|
|
12/27/2023
|
+0.20 / +0.20%
|
100.80
|
101.50
|
100.80
|
101.00
|
101.20
|
91.23
|
18,300
|
|
|
12/26/2023
|
+0.90 / +0.90%
|
101.30
|
101.30
|
100.50
|
100.80
|
100.77
|
91.05
|
6,100
|
|
|
12/25/2023
|
+0.40 / +0.40%
|
99.50
|
100.20
|
99.50
|
99.90
|
99.83
|
90.23
|
6,900
|
|
|