|
|
Closing price on 3/1/2019
|
|
| Open |
116.00 |
| High |
119.00 |
| Low |
116.00 |
| Volume |
953,080 |
| Split-adjusted Price |
94.33 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2019
|
+0.50 / +0.42%
|
116.00
|
119.00
|
116.00
|
119.00
|
118.50
|
94.33
|
953,080
|
|
|
2/28/2019
|
+2.50 / +2.16%
|
116.40
|
118.70
|
114.10
|
118.50
|
116.67
|
93.93
|
1,169,730
|
|
|
2/27/2019
|
+4.10 / +3.66%
|
112.00
|
116.10
|
112.00
|
116.00
|
114.86
|
91.95
|
1,349,530
|
|
|
2/26/2019
|
+2.80 / +2.57%
|
109.20
|
114.50
|
109.20
|
111.90
|
112.07
|
88.70
|
596,640
|
|
|
2/25/2019
|
+7.10 / +6.96%
|
103.00
|
109.10
|
102.30
|
109.10
|
108.59
|
86.48
|
1,630,570
|
|
|
2/22/2019
|
+4.50 / +4.62%
|
96.10
|
102.00
|
96.10
|
102.00
|
100.01
|
80.85
|
1,651,580
|
|
|
2/21/2019
|
+1.30 / +1.35%
|
95.50
|
97.50
|
94.00
|
97.50
|
96.63
|
77.29
|
747,500
|
|
|
2/20/2019
|
-1.80 / -1.84%
|
97.00
|
97.00
|
94.80
|
96.20
|
95.77
|
76.26
|
1,307,130
|
|
|
2/19/2019
|
+1.00 / +1.03%
|
97.00
|
98.00
|
94.00
|
98.00
|
96.58
|
77.68
|
1,273,330
|
|
|
2/18/2019
|
+4.00 / +4.30%
|
94.50
|
97.00
|
90.80
|
97.00
|
93.95
|
76.89
|
1,082,670
|
|
|
2/15/2019
|
+4.20 / +4.73%
|
88.00
|
93.00
|
88.00
|
93.00
|
91.14
|
73.72
|
700,660
|
|
|
2/14/2019
|
+2.70 / +3.14%
|
87.00
|
88.80
|
87.00
|
88.80
|
87.83
|
70.39
|
167,680
|
|
|
2/13/2019
|
+0.80 / +0.94%
|
85.40
|
86.10
|
85.20
|
86.10
|
85.73
|
68.25
|
128,080
|
|
|
2/12/2019
|
+0.30 / +0.35%
|
85.50
|
85.50
|
85.00
|
85.30
|
85.25
|
67.62
|
746,998
|
|
|
2/11/2019
|
-0.10 / -0.12%
|
85.10
|
85.40
|
84.40
|
85.00
|
84.90
|
67.38
|
120,660
|
|
|
2/1/2019
|
+0.10 / +0.12%
|
85.00
|
85.10
|
83.80
|
85.10
|
84.83
|
67.46
|
44,490
|
|
|
1/31/2019
|
+1.00 / +1.19%
|
84.00
|
85.00
|
84.00
|
85.00
|
84.59
|
67.38
|
516,930
|
|
|
1/30/2019
|
+0.20 / +0.24%
|
84.00
|
84.40
|
83.60
|
84.00
|
83.94
|
66.58
|
115,690
|
|
|
1/29/2019
|
0.00 / 0.00%
|
84.50
|
84.50
|
83.30
|
83.80
|
83.77
|
66.43
|
128,520
|
|
|
1/28/2019
|
-1.10 / -1.30%
|
84.90
|
84.90
|
83.50
|
83.80
|
83.85
|
66.43
|
399,110
|
|
|
1/25/2019
|
+0.90 / +1.07%
|
83.50
|
85.00
|
83.50
|
84.90
|
84.69
|
67.30
|
1,114,480
|
|
|
1/24/2019
|
+0.20 / +0.24%
|
83.60
|
84.20
|
83.60
|
84.00
|
83.87
|
66.58
|
29,390
|
|
|
1/23/2019
|
-0.80 / -0.95%
|
83.60
|
85.60
|
83.60
|
83.80
|
84.76
|
66.43
|
685,070
|
|
|
1/22/2019
|
+0.30 / +0.36%
|
84.30
|
85.00
|
83.00
|
84.60
|
84.60
|
67.06
|
105,950
|
|
|
1/21/2019
|
+0.70 / +0.84%
|
83.60
|
84.30
|
83.00
|
84.30
|
83.58
|
66.82
|
296,600
|
|
|
1/18/2019
|
+1.00 / +1.21%
|
82.60
|
83.80
|
82.50
|
83.60
|
83.37
|
66.27
|
311,545
|
|
|
1/17/2019
|
+0.50 / +0.61%
|
80.50
|
83.50
|
80.50
|
82.60
|
82.76
|
65.48
|
117,620
|
|
|
1/16/2019
|
+1.10 / +1.36%
|
81.20
|
82.20
|
81.00
|
82.10
|
81.64
|
65.08
|
102,050
|
|
|
1/15/2019
|
0.00 / 0.00%
|
80.60
|
82.00
|
80.00
|
81.00
|
80.74
|
64.21
|
101,570
|
|
|
1/14/2019
|
+1.10 / +1.38%
|
80.00
|
82.00
|
78.00
|
81.00
|
81.10
|
64.21
|
211,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|