|
Closing price on 3/1/2024
|
|
| Open |
109.90 |
| High |
109.90 |
| Low |
108.00 |
| Volume |
23,000 |
| Split-adjusted Price |
98.36 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
-0.10 / -0.09%
|
109.90
|
109.90
|
108.00
|
108.90
|
108.30
|
98.36
|
23,000
|
|
|
2/29/2024
|
+0.80 / +0.74%
|
109.80
|
109.80
|
108.00
|
109.00
|
108.69
|
98.45
|
22,700
|
|
|
2/28/2024
|
-0.80 / -0.73%
|
109.20
|
109.70
|
108.00
|
108.20
|
108.91
|
97.73
|
22,000
|
|
|
2/27/2024
|
+0.30 / +0.28%
|
108.80
|
109.00
|
108.00
|
109.00
|
108.45
|
98.45
|
12,500
|
|
|
2/26/2024
|
+0.20 / +0.18%
|
108.30
|
108.70
|
107.00
|
108.70
|
107.89
|
98.18
|
9,900
|
|
|
2/23/2024
|
-0.90 / -0.82%
|
109.40
|
111.00
|
108.00
|
108.50
|
108.58
|
98.00
|
17,300
|
|
|
2/22/2024
|
-0.60 / -0.55%
|
109.60
|
109.60
|
109.00
|
109.40
|
109.18
|
98.81
|
6,000
|
|
|
2/21/2024
|
-0.40 / -0.36%
|
111.70
|
111.70
|
109.50
|
110.00
|
110.41
|
99.36
|
12,800
|
|
|
2/20/2024
|
+2.30 / +2.13%
|
108.10
|
111.00
|
108.10
|
110.40
|
109.94
|
99.72
|
38,800
|
|
|
2/19/2024
|
+1.60 / +1.50%
|
106.50
|
108.90
|
106.10
|
108.10
|
107.57
|
97.64
|
18,400
|
|
|
2/16/2024
|
-0.70 / -0.65%
|
107.00
|
107.10
|
106.00
|
106.50
|
106.57
|
96.19
|
7,800
|
|
|
2/15/2024
|
-0.10 / -0.09%
|
107.30
|
107.50
|
106.60
|
107.20
|
107.21
|
96.83
|
7,000
|
|
|
2/7/2024
|
+1.30 / +1.23%
|
106.00
|
107.50
|
106.00
|
107.30
|
106.79
|
96.92
|
10,000
|
|
|
2/6/2024
|
0.00 / 0.00%
|
105.40
|
106.00
|
105.30
|
106.00
|
105.65
|
95.74
|
11,300
|
|
|
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
|
|
|