|
Closing price on 3/28/2023
|
|
| Open |
93.50 |
| High |
94.80 |
| Low |
92.30 |
| Volume |
3,800 |
| Split-adjusted Price |
77.08 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
-0.20 / -0.21%
|
93.50
|
94.80
|
92.30
|
93.30
|
93.07
|
77.08
|
3,800
|
|
|
3/27/2023
|
-0.40 / -0.43%
|
93.00
|
93.80
|
92.60
|
93.50
|
93.34
|
77.25
|
6,000
|
|
|
3/24/2023
|
0.00 / 0.00%
|
92.30
|
93.90
|
92.30
|
93.90
|
93.10
|
77.58
|
200
|
|
|
3/23/2023
|
0.00 / 0.00%
|
94.00
|
94.00
|
93.40
|
93.90
|
93.61
|
77.58
|
700
|
|
|
3/22/2023
|
+1.30 / +1.40%
|
92.60
|
94.80
|
92.60
|
93.90
|
93.70
|
77.58
|
3,300
|
|
|
3/21/2023
|
-0.40 / -0.43%
|
92.20
|
92.60
|
92.20
|
92.60
|
92.36
|
76.50
|
2,300
|
|
|
3/20/2023
|
-0.30 / -0.32%
|
94.00
|
95.00
|
91.00
|
93.00
|
92.45
|
76.83
|
8,700
|
|
|
3/17/2023
|
-1.90 / -2.00%
|
94.10
|
94.30
|
93.30
|
93.30
|
93.94
|
77.08
|
7,400
|
|
|
3/16/2023
|
-1.30 / -1.35%
|
94.10
|
95.90
|
94.10
|
95.20
|
94.66
|
78.65
|
5,900
|
|
|
3/15/2023
|
+1.00 / +1.05%
|
95.50
|
96.50
|
95.50
|
96.50
|
95.94
|
79.72
|
4,600
|
|
|
3/14/2023
|
-0.70 / -0.73%
|
96.20
|
96.20
|
95.00
|
95.50
|
95.51
|
78.90
|
2,300
|
|
|
3/13/2023
|
0.00 / 0.00%
|
96.20
|
97.10
|
96.10
|
96.20
|
96.32
|
79.48
|
3,000
|
|
|
3/10/2023
|
0.00 / 0.00%
|
96.20
|
97.00
|
96.20
|
96.20
|
96.36
|
79.48
|
2,500
|
|
|
3/9/2023
|
+0.10 / +0.10%
|
96.50
|
97.30
|
96.00
|
96.20
|
96.17
|
79.48
|
5,200
|
|
|
3/8/2023
|
-0.10 / -0.10%
|
96.00
|
96.20
|
95.60
|
96.10
|
95.93
|
79.39
|
8,100
|
|
|
3/7/2023
|
+0.40 / +0.42%
|
94.20
|
96.50
|
94.20
|
96.20
|
95.56
|
79.48
|
4,600
|
|
|
3/6/2023
|
-1.20 / -1.24%
|
97.40
|
97.40
|
95.50
|
95.80
|
96.69
|
79.15
|
5,900
|
|
|
3/3/2023
|
-0.20 / -0.21%
|
98.90
|
98.90
|
97.00
|
97.00
|
97.44
|
80.14
|
3,000
|
|
|
3/2/2023
|
-1.30 / -1.32%
|
98.50
|
98.50
|
97.20
|
97.20
|
97.85
|
80.30
|
5,200
|
|
|
3/1/2023
|
+2.20 / +2.28%
|
96.80
|
99.50
|
96.80
|
98.50
|
98.72
|
81.38
|
4,000
|
|
|
2/28/2023
|
-0.10 / -0.10%
|
95.40
|
99.80
|
95.40
|
96.30
|
96.82
|
79.56
|
2,200
|
|
|
2/27/2023
|
-0.60 / -0.62%
|
97.00
|
97.00
|
95.70
|
96.40
|
96.13
|
79.64
|
7,200
|
|
|
2/24/2023
|
-1.40 / -1.42%
|
98.40
|
98.60
|
97.00
|
97.00
|
98.08
|
80.14
|
7,900
|
|
|
2/23/2023
|
+0.40 / +0.41%
|
98.40
|
98.60
|
97.20
|
98.40
|
97.88
|
81.29
|
47,100
|
|
|
2/22/2023
|
-0.90 / -0.91%
|
99.70
|
99.70
|
97.10
|
98.00
|
98.46
|
80.96
|
7,700
|
|
|
2/21/2023
|
+1.20 / +1.23%
|
99.30
|
99.30
|
98.10
|
98.90
|
98.80
|
81.71
|
11,700
|
|
|
2/20/2023
|
-0.50 / -0.51%
|
98.20
|
98.20
|
96.00
|
97.70
|
97.08
|
80.72
|
17,800
|
|
|
2/17/2023
|
-0.70 / -0.71%
|
98.80
|
99.50
|
98.10
|
98.20
|
98.64
|
81.13
|
8,500
|
|
|
2/16/2023
|
-0.10 / -0.10%
|
99.90
|
99.90
|
98.20
|
98.90
|
98.96
|
81.71
|
14,800
|
|
|
2/15/2023
|
+0.50 / +0.51%
|
98.00
|
99.80
|
98.00
|
99.00
|
99.02
|
81.79
|
19,500
|
|
|