|
Closing price on 3/30/2020
|
|
| Open |
80.90 |
| High |
82.00 |
| Low |
76.10 |
| Volume |
23,160 |
| Split-adjusted Price |
63.92 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-2.10 / -2.59%
|
80.90
|
82.00
|
76.10
|
78.90
|
79.97
|
63.92
|
23,160
|
|
|
3/27/2020
|
-1.50 / -1.82%
|
82.60
|
86.00
|
77.00
|
81.00
|
82.53
|
65.62
|
60,750
|
|
|
3/26/2020
|
+1.70 / +2.10%
|
80.50
|
85.90
|
80.00
|
82.50
|
83.09
|
66.84
|
27,920
|
|
|
3/25/2020
|
+5.20 / +6.88%
|
76.90
|
80.80
|
76.90
|
80.80
|
80.20
|
65.46
|
59,610
|
|
|
3/24/2020
|
+0.10 / +0.13%
|
72.40
|
75.80
|
72.40
|
75.60
|
74.28
|
61.25
|
9,410
|
|
|
3/23/2020
|
-2.50 / -3.21%
|
73.00
|
77.00
|
72.60
|
75.50
|
73.42
|
61.17
|
52,370
|
|
|
3/20/2020
|
+1.00 / +1.30%
|
77.50
|
78.40
|
77.10
|
78.00
|
77.83
|
63.19
|
18,720
|
|
|
3/19/2020
|
-2.30 / -2.90%
|
79.10
|
79.10
|
77.00
|
77.00
|
77.53
|
62.38
|
20,560
|
|
|
3/18/2020
|
+1.30 / +1.67%
|
78.00
|
80.00
|
78.00
|
79.30
|
79.06
|
64.24
|
18,290
|
|
|
3/17/2020
|
-4.00 / -4.88%
|
80.00
|
80.00
|
77.00
|
78.00
|
78.21
|
63.19
|
74,390
|
|
|
3/16/2020
|
-4.00 / -4.65%
|
86.00
|
86.00
|
80.00
|
82.00
|
82.58
|
66.43
|
65,460
|
|
|
3/13/2020
|
+1.10 / +1.30%
|
79.00
|
87.00
|
79.00
|
86.00
|
81.77
|
69.67
|
65,370
|
|
|
3/12/2020
|
-4.50 / -5.03%
|
85.00
|
85.40
|
83.20
|
84.90
|
84.00
|
68.78
|
50,940
|
|
|
3/11/2020
|
-0.10 / -0.11%
|
92.00
|
92.00
|
88.00
|
89.40
|
89.03
|
72.43
|
29,080
|
|
|
3/10/2020
|
+0.80 / +0.90%
|
83.20
|
90.80
|
83.20
|
89.50
|
87.61
|
72.51
|
23,650
|
|
|
3/9/2020
|
-6.30 / -6.63%
|
95.00
|
95.00
|
88.40
|
88.70
|
90.05
|
71.86
|
61,430
|
|
|
3/6/2020
|
+1.10 / +1.17%
|
94.10
|
95.50
|
93.90
|
95.00
|
94.66
|
76.96
|
14,240
|
|
|
3/5/2020
|
+0.10 / +0.11%
|
93.80
|
95.00
|
87.30
|
93.90
|
92.19
|
76.07
|
42,650
|
|
|
3/4/2020
|
0.00 / 0.00%
|
93.00
|
94.50
|
91.00
|
93.80
|
91.96
|
75.99
|
98,630
|
|
|
3/3/2020
|
-1.20 / -1.26%
|
96.80
|
96.80
|
93.70
|
93.80
|
94.97
|
75.99
|
35,210
|
|
|
3/2/2020
|
-1.00 / -1.04%
|
96.00
|
96.50
|
92.90
|
95.00
|
95.15
|
76.96
|
17,520
|
|
|
2/28/2020
|
-2.50 / -2.54%
|
98.50
|
98.50
|
96.00
|
96.00
|
96.61
|
77.77
|
26,240
|
|
|
2/27/2020
|
+1.40 / +1.44%
|
97.10
|
98.50
|
96.40
|
98.50
|
97.29
|
79.80
|
59,450
|
|
|
2/26/2020
|
-0.90 / -0.92%
|
98.40
|
98.40
|
97.00
|
97.10
|
97.47
|
78.66
|
11,850
|
|
|
2/25/2020
|
0.00 / 0.00%
|
99.80
|
99.80
|
98.00
|
98.00
|
98.61
|
79.39
|
41,790
|
|
|
2/24/2020
|
+1.20 / +1.24%
|
97.00
|
100.40
|
97.00
|
98.00
|
99.15
|
79.39
|
88,130
|
|
|
2/21/2020
|
+0.30 / +0.31%
|
96.50
|
98.50
|
96.50
|
96.80
|
97.51
|
78.42
|
26,460
|
|
|
2/20/2020
|
-0.50 / -0.52%
|
97.00
|
97.00
|
95.70
|
96.50
|
96.16
|
78.18
|
16,930
|
|
|
2/19/2020
|
-1.10 / -1.12%
|
99.00
|
99.00
|
96.00
|
97.00
|
97.36
|
78.58
|
16,310
|
|
|
2/18/2020
|
+1.10 / +1.13%
|
97.50
|
98.60
|
97.50
|
98.10
|
97.97
|
79.47
|
27,050
|
|
|