|
Closing price on 3/6/2018
|
|
| Open |
100.50 |
| High |
101.60 |
| Low |
99.70 |
| Volume |
283,590 |
| Split-adjusted Price |
75.16 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2018
|
-0.20 / -0.20%
|
100.50
|
101.60
|
99.70
|
99.80
|
100.06
|
75.16
|
283,590
|
|
|
3/5/2018
|
-4.50 / -4.31%
|
104.90
|
104.90
|
100.00
|
100.00
|
102.84
|
75.31
|
224,800
|
|
|
3/2/2018
|
-0.50 / -0.48%
|
105.00
|
105.00
|
103.50
|
104.50
|
104.49
|
78.70
|
183,930
|
|
|
3/1/2018
|
+0.70 / +0.67%
|
105.00
|
105.80
|
103.60
|
105.00
|
104.58
|
79.08
|
110,640
|
|
|
2/28/2018
|
-1.30 / -1.23%
|
104.90
|
106.00
|
104.10
|
104.30
|
105.08
|
78.55
|
140,150
|
|
|
2/27/2018
|
+1.50 / +1.44%
|
104.90
|
106.50
|
104.00
|
105.60
|
105.74
|
79.53
|
286,630
|
|
|
2/26/2018
|
-0.40 / -0.38%
|
103.80
|
106.90
|
103.80
|
104.10
|
105.32
|
78.40
|
276,350
|
|
|
2/23/2018
|
+0.50 / +0.48%
|
104.20
|
105.00
|
103.50
|
104.50
|
104.20
|
78.70
|
133,910
|
|
|
2/22/2018
|
-1.80 / -1.70%
|
106.00
|
106.00
|
103.00
|
104.00
|
104.50
|
78.33
|
147,210
|
|
|
2/21/2018
|
+2.80 / +2.72%
|
104.10
|
106.50
|
104.00
|
105.80
|
105.28
|
79.68
|
147,660
|
|
|
2/13/2018
|
+4.70 / +4.78%
|
98.70
|
103.00
|
98.40
|
103.00
|
101.25
|
77.57
|
189,680
|
|
|
2/12/2018
|
+1.30 / +1.34%
|
98.30
|
98.30
|
96.00
|
98.30
|
97.57
|
74.03
|
88,320
|
|
|
2/9/2018
|
+2.00 / +2.11%
|
95.00
|
97.50
|
91.30
|
97.00
|
94.18
|
73.05
|
112,100
|
|
|
2/8/2018
|
+1.90 / +2.04%
|
94.00
|
99.50
|
93.50
|
95.00
|
97.40
|
71.55
|
194,600
|
|
|
2/7/2018
|
+6.00 / +6.89%
|
92.00
|
93.10
|
90.10
|
93.10
|
92.38
|
70.12
|
126,920
|
|
|
2/6/2018
|
-2.90 / -3.22%
|
83.70
|
90.00
|
83.70
|
87.10
|
85.81
|
65.60
|
308,790
|
|
|
2/5/2018
|
-5.20 / -5.46%
|
95.00
|
96.00
|
90.00
|
90.00
|
92.30
|
67.78
|
197,820
|
|
|
2/2/2018
|
-2.10 / -2.16%
|
97.50
|
97.50
|
94.90
|
95.20
|
95.78
|
71.70
|
295,390
|
|
|
2/1/2018
|
-2.20 / -2.21%
|
99.40
|
99.60
|
97.00
|
97.30
|
97.91
|
73.28
|
340,830
|
|
|
1/31/2018
|
+0.10 / +0.10%
|
99.40
|
100.30
|
99.10
|
99.50
|
99.42
|
74.94
|
318,060
|
|
|
1/30/2018
|
-2.40 / -2.36%
|
101.80
|
101.90
|
99.20
|
99.40
|
99.82
|
74.86
|
457,830
|
|
|
1/29/2018
|
0.00 / 0.00%
|
102.90
|
103.40
|
101.60
|
101.80
|
102.35
|
76.67
|
260,500
|
|
|
1/26/2018
|
+2.60 / +2.62%
|
101.00
|
102.90
|
100.50
|
101.80
|
101.37
|
76.67
|
223,730
|
|
|
1/25/2018
|
-2.80 / -2.75%
|
101.10
|
101.50
|
99.00
|
99.20
|
100.48
|
74.71
|
1,018,840
|
|
|
1/22/2018
|
-2.30 / -2.21%
|
101.90
|
103.50
|
101.70
|
102.00
|
102.27
|
76.82
|
402,700
|
|
|
1/19/2018
|
+1.20 / +1.16%
|
103.20
|
105.50
|
103.20
|
104.30
|
104.61
|
78.55
|
291,080
|
|
|
1/18/2018
|
-2.90 / -2.74%
|
102.20
|
105.80
|
102.10
|
103.10
|
103.00
|
77.65
|
332,450
|
|
|
1/17/2018
|
-2.90 / -2.66%
|
109.00
|
109.00
|
105.50
|
106.00
|
106.88
|
79.83
|
322,600
|
|
|
1/16/2018
|
-1.10 / -1.00%
|
109.30
|
111.00
|
107.90
|
108.90
|
109.61
|
82.02
|
222,240
|
|
|
1/15/2018
|
+1.70 / +1.57%
|
108.00
|
110.00
|
107.60
|
110.00
|
108.81
|
82.84
|
195,130
|
|
|