|
|
Closing price on 3/8/2024
|
|
| Open |
113.00 |
| High |
113.00 |
| Low |
110.20 |
| Volume |
27,200 |
| Split-adjusted Price |
94.18 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-2.50 / -2.21%
|
113.00
|
113.00
|
110.20
|
110.50
|
110.70
|
94.18
|
27,200
|
|
|
3/7/2024
|
+4.10 / +3.76%
|
108.90
|
114.00
|
108.90
|
113.00
|
111.34
|
96.32
|
48,300
|
|
|
3/6/2024
|
0.00 / 0.00%
|
109.10
|
109.40
|
108.20
|
108.90
|
108.60
|
92.82
|
12,800
|
|
|
3/5/2024
|
-0.40 / -0.37%
|
109.30
|
110.00
|
108.20
|
108.90
|
108.67
|
92.82
|
13,700
|
|
|
3/4/2024
|
+0.40 / +0.37%
|
109.00
|
110.30
|
108.60
|
109.30
|
109.31
|
93.16
|
12,300
|
|
|
3/1/2024
|
-0.10 / -0.09%
|
109.90
|
109.90
|
108.00
|
108.90
|
108.30
|
92.82
|
23,000
|
|
|
2/29/2024
|
+0.80 / +0.74%
|
109.80
|
109.80
|
108.00
|
109.00
|
108.69
|
92.91
|
22,700
|
|
|
2/28/2024
|
-0.80 / -0.73%
|
109.20
|
109.70
|
108.00
|
108.20
|
108.91
|
92.22
|
22,000
|
|
|
2/27/2024
|
+0.30 / +0.28%
|
108.80
|
109.00
|
108.00
|
109.00
|
108.45
|
92.91
|
12,500
|
|
|
2/26/2024
|
+0.20 / +0.18%
|
108.30
|
108.70
|
107.00
|
108.70
|
107.89
|
92.65
|
9,900
|
|
|
2/23/2024
|
-0.90 / -0.82%
|
109.40
|
111.00
|
108.00
|
108.50
|
108.58
|
92.48
|
17,300
|
|
|
2/22/2024
|
-0.60 / -0.55%
|
109.60
|
109.60
|
109.00
|
109.40
|
109.18
|
93.25
|
6,000
|
|
|
2/21/2024
|
-0.40 / -0.36%
|
111.70
|
111.70
|
109.50
|
110.00
|
110.41
|
93.76
|
12,800
|
|
|
2/20/2024
|
+2.30 / +2.13%
|
108.10
|
111.00
|
108.10
|
110.40
|
109.94
|
94.10
|
38,800
|
|
|
2/19/2024
|
+1.60 / +1.50%
|
106.50
|
108.90
|
106.10
|
108.10
|
107.57
|
92.14
|
18,400
|
|
|
2/16/2024
|
-0.70 / -0.65%
|
107.00
|
107.10
|
106.00
|
106.50
|
106.57
|
90.78
|
7,800
|
|
|
2/15/2024
|
-0.10 / -0.09%
|
107.30
|
107.50
|
106.60
|
107.20
|
107.21
|
91.37
|
7,000
|
|
|
2/7/2024
|
+1.30 / +1.23%
|
106.00
|
107.50
|
106.00
|
107.30
|
106.79
|
91.46
|
10,000
|
|
|
2/6/2024
|
0.00 / 0.00%
|
105.40
|
106.00
|
105.30
|
106.00
|
105.65
|
90.35
|
11,300
|
|
|
2/5/2024
|
-0.10 / -0.09%
|
105.40
|
106.30
|
105.30
|
106.00
|
105.57
|
90.35
|
9,200
|
|
|
2/2/2024
|
+0.10 / +0.09%
|
107.00
|
107.00
|
106.00
|
106.10
|
106.65
|
90.43
|
4,200
|
|
|
2/1/2024
|
0.00 / 0.00%
|
103.10
|
106.50
|
103.10
|
106.00
|
104.77
|
90.35
|
11,600
|
|
|
1/31/2024
|
-0.90 / -0.84%
|
107.90
|
107.90
|
106.00
|
106.00
|
106.48
|
90.35
|
5,800
|
|
|
1/30/2024
|
+0.30 / +0.28%
|
107.70
|
107.70
|
106.00
|
106.90
|
106.59
|
91.12
|
12,700
|
|
|
1/29/2024
|
0.00 / 0.00%
|
107.00
|
107.80
|
106.60
|
106.60
|
107.00
|
90.86
|
15,800
|
|
|
1/26/2024
|
-1.40 / -1.30%
|
107.90
|
107.90
|
106.60
|
106.60
|
106.97
|
90.86
|
7,800
|
|
|
1/25/2024
|
+0.10 / +0.09%
|
107.90
|
108.50
|
107.90
|
108.00
|
108.07
|
92.05
|
25,400
|
|
|
1/24/2024
|
+0.40 / +0.37%
|
107.50
|
108.80
|
107.00
|
107.90
|
107.84
|
91.97
|
24,200
|
|
|
1/23/2024
|
+1.40 / +1.32%
|
106.20
|
109.80
|
106.10
|
107.50
|
107.48
|
91.63
|
25,100
|
|
|
1/22/2024
|
+0.50 / +0.47%
|
106.10
|
107.00
|
105.30
|
106.10
|
106.05
|
90.43
|
47,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|