|
Closing price on 2/8/2017
|
|
| Open |
115.00 |
| High |
115.00 |
| Low |
113.90 |
| Volume |
104,540 |
| Split-adjusted Price |
54.85 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
-0.30 / -0.26%
|
115.00
|
115.00
|
113.90
|
114.50
|
114.43
|
54.85
|
104,540
|
|
|
2/7/2017
|
+0.50 / +0.44%
|
116.30
|
116.30
|
114.30
|
114.80
|
115.36
|
55.00
|
47,970
|
|
|
2/6/2017
|
+1.80 / +1.60%
|
113.00
|
114.30
|
112.90
|
114.30
|
113.61
|
54.76
|
163,490
|
|
|
2/3/2017
|
+1.50 / +1.35%
|
113.50
|
113.50
|
111.10
|
112.50
|
112.44
|
53.90
|
72,750
|
|
|
2/2/2017
|
+1.00 / +0.91%
|
112.00
|
115.00
|
111.00
|
111.00
|
112.96
|
53.18
|
828,200
|
|
|
1/25/2017
|
+2.50 / +2.33%
|
108.00
|
110.90
|
107.00
|
110.00
|
109.45
|
52.70
|
150,280
|
|
|
1/24/2017
|
-1.00 / -0.92%
|
108.10
|
108.50
|
107.00
|
107.50
|
107.81
|
51.50
|
91,220
|
|
|
1/23/2017
|
-1.30 / -1.18%
|
109.80
|
109.80
|
108.40
|
108.50
|
108.90
|
51.98
|
49,200
|
|
|
1/20/2017
|
+1.00 / +0.92%
|
110.00
|
110.00
|
108.20
|
109.80
|
109.30
|
52.60
|
199,740
|
|
|
1/19/2017
|
+2.80 / +2.64%
|
106.00
|
108.90
|
106.00
|
108.80
|
107.52
|
52.12
|
134,010
|
|
|
1/18/2017
|
+1.00 / +0.95%
|
105.00
|
106.30
|
105.00
|
106.00
|
105.97
|
50.78
|
78,890
|
|
|
1/17/2017
|
+0.90 / +0.86%
|
104.00
|
105.40
|
104.00
|
105.00
|
104.78
|
50.30
|
40,790
|
|
|
1/16/2017
|
-1.90 / -1.79%
|
105.50
|
106.10
|
104.10
|
104.10
|
104.96
|
49.87
|
43,160
|
|
|
1/13/2017
|
+1.00 / +0.95%
|
105.00
|
106.80
|
104.20
|
106.00
|
105.31
|
50.78
|
67,050
|
|
|
1/12/2017
|
-0.20 / -0.19%
|
105.00
|
105.90
|
104.00
|
105.00
|
104.71
|
50.30
|
21,670
|
|
|
1/11/2017
|
+2.40 / +2.33%
|
103.00
|
105.70
|
103.00
|
105.20
|
104.80
|
50.40
|
126,130
|
|
|
1/10/2017
|
+1.30 / +1.28%
|
102.20
|
104.50
|
101.00
|
102.80
|
102.56
|
49.25
|
208,470
|
|
|
1/9/2017
|
+0.50 / +0.50%
|
101.80
|
101.80
|
101.00
|
101.50
|
101.16
|
48.63
|
54,100
|
|
|
1/6/2017
|
-1.30 / -1.27%
|
102.30
|
102.40
|
100.00
|
101.00
|
101.28
|
48.39
|
110,690
|
|
|
1/5/2017
|
0.00 / 0.00%
|
103.00
|
103.00
|
101.80
|
102.30
|
102.27
|
49.01
|
93,260
|
|
|
1/4/2017
|
+3.40 / +3.44%
|
98.90
|
102.30
|
98.50
|
102.30
|
100.76
|
49.01
|
127,780
|
|
|
1/3/2017
|
+0.90 / +0.92%
|
98.50
|
99.30
|
98.00
|
98.90
|
98.74
|
47.38
|
46,760
|
|
|
12/30/2016
|
+0.80 / +0.82%
|
98.90
|
98.90
|
98.00
|
98.00
|
98.36
|
46.95
|
109,140
|
|
|
12/29/2016
|
+2.30 / +2.42%
|
94.00
|
98.00
|
94.00
|
97.20
|
96.52
|
46.57
|
136,050
|
|
|
12/28/2016
|
-0.10 / -0.11%
|
94.00
|
94.90
|
93.70
|
94.90
|
94.07
|
45.46
|
49,600
|
|
|
12/27/2016
|
-0.30 / -0.31%
|
94.00
|
95.00
|
93.00
|
95.00
|
93.86
|
45.51
|
22,490
|
|
|
12/26/2016
|
+0.50 / +0.53%
|
95.50
|
95.50
|
94.00
|
95.30
|
94.57
|
45.66
|
8,290
|
|
|
12/23/2016
|
+0.60 / +0.64%
|
95.00
|
95.40
|
94.50
|
94.80
|
94.85
|
45.42
|
67,230
|
|
|
12/22/2016
|
-0.80 / -0.84%
|
95.50
|
95.50
|
94.00
|
94.20
|
94.48
|
45.13
|
14,310
|
|
|
12/21/2016
|
0.00 / 0.00%
|
95.00
|
95.00
|
94.50
|
95.00
|
94.83
|
45.51
|
79,010
|
|
|