|
Closing price on 4/15/2024
|
|
| Open |
114.70 |
| High |
115.40 |
| Low |
114.50 |
| Volume |
12,600 |
| Split-adjusted Price |
103.42 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2024
|
-1.50 / -1.29%
|
114.70
|
115.40
|
114.50
|
114.50
|
114.79
|
103.42
|
12,600
|
|
|
4/12/2024
|
+1.50 / +1.31%
|
114.60
|
119.50
|
113.80
|
116.00
|
116.46
|
104.78
|
7,900
|
|
|
4/11/2024
|
-0.40 / -0.35%
|
115.60
|
115.60
|
114.40
|
114.50
|
114.67
|
103.42
|
13,200
|
|
|
4/10/2024
|
+0.40 / +0.35%
|
114.20
|
114.90
|
114.20
|
114.90
|
114.33
|
103.78
|
6,500
|
|
|
4/9/2024
|
-0.50 / -0.43%
|
113.00
|
115.00
|
113.00
|
114.50
|
114.14
|
103.42
|
9,000
|
|
|
4/8/2024
|
-0.40 / -0.35%
|
115.40
|
115.40
|
114.00
|
115.00
|
114.51
|
103.87
|
9,800
|
|
|
4/5/2024
|
+0.30 / +0.26%
|
114.10
|
115.70
|
114.10
|
115.40
|
115.34
|
104.23
|
4,500
|
|
|
4/4/2024
|
-0.40 / -0.35%
|
115.50
|
115.90
|
115.00
|
115.10
|
115.19
|
103.96
|
6,700
|
|
|
4/3/2024
|
-0.50 / -0.43%
|
116.30
|
116.30
|
115.10
|
115.50
|
115.38
|
104.32
|
17,100
|
|
|
4/2/2024
|
-0.40 / -0.34%
|
116.40
|
116.40
|
115.10
|
116.00
|
115.77
|
104.78
|
5,600
|
|
|
4/1/2024
|
0.00 / 0.00%
|
115.70
|
116.40
|
114.00
|
116.40
|
115.82
|
105.14
|
22,600
|
|
|
3/29/2024
|
+0.10 / +0.09%
|
116.50
|
117.80
|
116.30
|
116.40
|
116.54
|
105.14
|
10,800
|
|
|
3/28/2024
|
0.00 / 0.00%
|
116.40
|
117.00
|
116.20
|
116.30
|
116.35
|
105.05
|
17,800
|
|
|
3/27/2024
|
-0.50 / -0.43%
|
116.80
|
116.80
|
115.60
|
116.30
|
116.04
|
105.05
|
15,700
|
|
|
3/26/2024
|
+0.50 / +0.43%
|
116.30
|
117.10
|
115.80
|
116.80
|
116.72
|
105.50
|
18,500
|
|
|
3/25/2024
|
+0.10 / +0.09%
|
116.50
|
118.50
|
115.70
|
116.30
|
116.10
|
105.05
|
16,600
|
|
|
3/22/2024
|
-0.50 / -0.43%
|
116.30
|
117.90
|
115.60
|
116.20
|
116.50
|
104.96
|
18,100
|
|
|
3/21/2024
|
+0.10 / +0.09%
|
116.60
|
117.80
|
116.00
|
116.70
|
116.41
|
105.41
|
13,300
|
|
|
3/20/2024
|
-1.40 / -1.19%
|
119.90
|
119.90
|
116.00
|
116.60
|
116.65
|
105.32
|
16,300
|
|
|
3/19/2024
|
+0.40 / +0.34%
|
117.60
|
120.50
|
117.50
|
118.00
|
118.58
|
106.58
|
33,800
|
|
|
3/18/2024
|
+6.60 / +5.95%
|
114.90
|
118.50
|
113.00
|
117.60
|
116.18
|
106.22
|
97,400
|
|
|
3/15/2024
|
-1.00 / -0.89%
|
112.00
|
112.00
|
110.20
|
111.00
|
110.91
|
100.26
|
16,900
|
|
|
3/14/2024
|
-0.80 / -0.71%
|
112.80
|
112.80
|
112.00
|
112.00
|
112.22
|
101.16
|
20,300
|
|
|
3/13/2024
|
+1.60 / +1.44%
|
111.30
|
113.30
|
111.30
|
112.80
|
112.47
|
101.89
|
30,300
|
|
|
3/12/2024
|
+1.20 / +1.09%
|
110.00
|
111.80
|
110.00
|
111.20
|
110.64
|
100.44
|
19,300
|
|
|
3/11/2024
|
-0.50 / -0.45%
|
110.70
|
112.30
|
110.00
|
110.00
|
110.34
|
99.36
|
15,000
|
|
|
3/8/2024
|
-2.50 / -2.21%
|
113.00
|
113.00
|
110.20
|
110.50
|
110.70
|
99.81
|
27,200
|
|
|
3/7/2024
|
+4.10 / +3.76%
|
108.90
|
114.00
|
108.90
|
113.00
|
111.34
|
102.07
|
48,300
|
|
|
3/6/2024
|
0.00 / 0.00%
|
109.10
|
109.40
|
108.20
|
108.90
|
108.60
|
98.36
|
12,800
|
|
|
3/5/2024
|
-0.40 / -0.37%
|
109.30
|
110.00
|
108.20
|
108.90
|
108.67
|
98.36
|
13,700
|
|
|