|
Closing price on 3/20/2024
|
|
| Open |
119.90 |
| High |
119.90 |
| Low |
116.00 |
| Volume |
16,300 |
| Split-adjusted Price |
89.56 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
-1.40 / -1.19%
|
119.90
|
119.90
|
116.00
|
116.60
|
116.65
|
89.56
|
16,300
|
|
|
3/19/2024
|
+0.40 / +0.34%
|
117.60
|
120.50
|
117.50
|
118.00
|
118.58
|
90.64
|
33,800
|
|
|
3/18/2024
|
+6.60 / +5.95%
|
114.90
|
118.50
|
113.00
|
117.60
|
116.18
|
90.33
|
97,400
|
|
|
3/15/2024
|
-1.00 / -0.89%
|
112.00
|
112.00
|
110.20
|
111.00
|
110.91
|
85.26
|
16,900
|
|
|
3/14/2024
|
-0.80 / -0.71%
|
112.80
|
112.80
|
112.00
|
112.00
|
112.22
|
86.03
|
20,300
|
|
|
3/13/2024
|
+1.60 / +1.44%
|
111.30
|
113.30
|
111.30
|
112.80
|
112.47
|
86.64
|
30,300
|
|
|
3/12/2024
|
+1.20 / +1.09%
|
110.00
|
111.80
|
110.00
|
111.20
|
110.64
|
85.41
|
19,300
|
|
|
3/11/2024
|
-0.50 / -0.45%
|
110.70
|
112.30
|
110.00
|
110.00
|
110.34
|
84.49
|
15,000
|
|
|
3/8/2024
|
-2.50 / -2.21%
|
113.00
|
113.00
|
110.20
|
110.50
|
110.70
|
84.87
|
27,200
|
|
|
3/7/2024
|
+4.10 / +3.76%
|
108.90
|
114.00
|
108.90
|
113.00
|
111.34
|
86.79
|
48,300
|
|
|
3/6/2024
|
0.00 / 0.00%
|
109.10
|
109.40
|
108.20
|
108.90
|
108.60
|
83.65
|
12,800
|
|
|
3/5/2024
|
-0.40 / -0.37%
|
109.30
|
110.00
|
108.20
|
108.90
|
108.67
|
83.65
|
13,700
|
|
|
3/4/2024
|
+0.40 / +0.37%
|
109.00
|
110.30
|
108.60
|
109.30
|
109.31
|
83.95
|
12,300
|
|
|
3/1/2024
|
-0.10 / -0.09%
|
109.90
|
109.90
|
108.00
|
108.90
|
108.30
|
83.65
|
23,000
|
|
|
2/29/2024
|
+0.80 / +0.74%
|
109.80
|
109.80
|
108.00
|
109.00
|
108.69
|
83.72
|
22,700
|
|
|
2/28/2024
|
-0.80 / -0.73%
|
109.20
|
109.70
|
108.00
|
108.20
|
108.91
|
83.11
|
22,000
|
|
|
2/27/2024
|
+0.30 / +0.28%
|
108.80
|
109.00
|
108.00
|
109.00
|
108.45
|
83.72
|
12,500
|
|
|
2/26/2024
|
+0.20 / +0.18%
|
108.30
|
108.70
|
107.00
|
108.70
|
107.89
|
83.49
|
9,900
|
|
|
2/23/2024
|
-0.90 / -0.82%
|
109.40
|
111.00
|
108.00
|
108.50
|
108.58
|
83.34
|
17,300
|
|
|
2/22/2024
|
-0.60 / -0.55%
|
109.60
|
109.60
|
109.00
|
109.40
|
109.18
|
84.03
|
6,000
|
|
|
2/21/2024
|
-0.40 / -0.36%
|
111.70
|
111.70
|
109.50
|
110.00
|
110.41
|
84.49
|
12,800
|
|
|
2/20/2024
|
+2.30 / +2.13%
|
108.10
|
111.00
|
108.10
|
110.40
|
109.94
|
84.80
|
38,800
|
|
|
2/19/2024
|
+1.60 / +1.50%
|
106.50
|
108.90
|
106.10
|
108.10
|
107.57
|
83.03
|
18,400
|
|
|
2/16/2024
|
-0.70 / -0.65%
|
107.00
|
107.10
|
106.00
|
106.50
|
106.57
|
81.80
|
7,800
|
|
|
2/15/2024
|
-0.10 / -0.09%
|
107.30
|
107.50
|
106.60
|
107.20
|
107.21
|
82.34
|
7,000
|
|
|
2/7/2024
|
+1.30 / +1.23%
|
106.00
|
107.50
|
106.00
|
107.30
|
106.79
|
82.42
|
10,000
|
|
|
2/6/2024
|
0.00 / 0.00%
|
105.40
|
106.00
|
105.30
|
106.00
|
105.65
|
81.42
|
11,300
|
|
|
2/5/2024
|
-0.10 / -0.09%
|
105.40
|
106.30
|
105.30
|
106.00
|
105.57
|
81.42
|
9,200
|
|
|
2/2/2024
|
+0.10 / +0.09%
|
107.00
|
107.00
|
106.00
|
106.10
|
106.65
|
81.49
|
4,200
|
|
|
2/1/2024
|
0.00 / 0.00%
|
103.10
|
106.50
|
103.10
|
106.00
|
104.77
|
81.42
|
11,600
|
|
|