|
Closing price on 4/1/2016
|
|
| Open |
83.00 |
| High |
84.50 |
| Low |
83.00 |
| Volume |
29,250 |
| Split-adjusted Price |
40.03 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2016
|
0.00 / 0.00%
|
83.00
|
84.50
|
83.00
|
84.00
|
83.69
|
40.03
|
29,250
|
|
|
3/31/2016
|
-3.50 / -4.00%
|
86.50
|
87.00
|
82.00
|
84.00
|
84.78
|
40.03
|
135,720
|
|
|
3/30/2016
|
+0.50 / +0.57%
|
87.00
|
87.50
|
86.00
|
87.50
|
86.60
|
41.69
|
30,750
|
|
|
3/29/2016
|
+1.50 / +1.75%
|
86.00
|
88.50
|
85.00
|
87.00
|
87.43
|
41.46
|
116,900
|
|
|
3/28/2016
|
0.00 / 0.00%
|
84.50
|
86.00
|
84.00
|
85.50
|
85.31
|
40.74
|
86,320
|
|
|
3/25/2016
|
-1.00 / -1.16%
|
85.00
|
85.50
|
84.50
|
85.50
|
84.99
|
40.74
|
37,370
|
|
|
3/24/2016
|
-0.50 / -0.57%
|
88.50
|
88.50
|
86.00
|
86.50
|
87.04
|
41.22
|
44,430
|
|
|
3/23/2016
|
+4.00 / +4.82%
|
84.00
|
87.00
|
83.00
|
87.00
|
85.58
|
41.46
|
133,060
|
|
|
3/22/2016
|
-0.50 / -0.60%
|
83.00
|
84.50
|
82.50
|
83.00
|
82.94
|
39.55
|
48,420
|
|
|
3/21/2016
|
-1.50 / -1.76%
|
85.00
|
85.00
|
83.00
|
83.50
|
83.83
|
39.79
|
59,910
|
|
|
3/18/2016
|
0.00 / 0.00%
|
86.00
|
86.00
|
84.00
|
85.00
|
84.77
|
40.50
|
60,980
|
|
|
3/17/2016
|
+1.50 / +1.80%
|
83.50
|
85.00
|
83.00
|
85.00
|
83.77
|
40.50
|
76,710
|
|
|
3/16/2016
|
-1.50 / -1.76%
|
86.00
|
86.00
|
83.50
|
83.50
|
84.00
|
39.79
|
42,700
|
|
|
3/15/2016
|
-0.50 / -0.58%
|
85.00
|
85.00
|
83.50
|
85.00
|
84.31
|
40.50
|
88,120
|
|
|
3/14/2016
|
-1.00 / -1.16%
|
86.50
|
86.50
|
85.00
|
85.50
|
85.24
|
40.74
|
59,810
|
|
|
3/11/2016
|
-0.50 / -0.57%
|
87.00
|
87.50
|
85.50
|
86.50
|
86.24
|
41.22
|
121,070
|
|
|
3/10/2016
|
+1.00 / +1.16%
|
86.00
|
87.00
|
85.00
|
87.00
|
86.53
|
41.46
|
55,540
|
|
|
3/9/2016
|
+2.00 / +2.38%
|
85.50
|
86.00
|
83.50
|
86.00
|
84.94
|
40.98
|
50,610
|
|
|
3/8/2016
|
-1.00 / -1.18%
|
82.00
|
86.00
|
82.00
|
84.00
|
83.89
|
40.03
|
285,740
|
|
|
3/7/2016
|
-2.00 / -2.30%
|
87.00
|
88.00
|
84.00
|
85.00
|
85.55
|
40.50
|
91,680
|
|
|
3/4/2016
|
0.00 / 0.00%
|
86.00
|
89.00
|
85.50
|
87.00
|
87.10
|
41.46
|
108,680
|
|
|
3/3/2016
|
-2.00 / -2.25%
|
89.50
|
89.50
|
87.00
|
87.00
|
88.15
|
41.46
|
49,190
|
|
|
3/2/2016
|
0.00 / 0.00%
|
89.00
|
90.00
|
88.50
|
89.00
|
89.12
|
42.41
|
56,970
|
|
|
3/1/2016
|
-0.50 / -0.56%
|
90.00
|
90.00
|
88.50
|
89.00
|
89.35
|
42.41
|
130,390
|
|
|
2/29/2016
|
+2.50 / +2.87%
|
87.50
|
90.50
|
87.00
|
89.50
|
89.33
|
42.65
|
136,090
|
|
|
2/26/2016
|
+3.50 / +4.19%
|
83.50
|
87.00
|
83.00
|
87.00
|
85.43
|
41.46
|
116,260
|
|
|
2/25/2016
|
+0.50 / +0.60%
|
83.00
|
84.50
|
83.00
|
83.50
|
83.57
|
39.79
|
106,930
|
|
|
2/24/2016
|
0.00 / 0.00%
|
83.00
|
83.50
|
82.50
|
83.00
|
82.83
|
39.55
|
86,500
|
|
|
2/23/2016
|
0.00 / 0.00%
|
83.00
|
84.50
|
82.50
|
83.00
|
83.35
|
39.55
|
195,270
|
|
|
2/22/2016
|
+4.00 / +5.06%
|
79.00
|
83.00
|
78.50
|
83.00
|
80.78
|
39.55
|
118,570
|
|
|