|
Closing price on 4/20/2022
|
|
| Open |
102.00 |
| High |
103.60 |
| Low |
100.00 |
| Volume |
25,300 |
| Split-adjusted Price |
83.94 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-0.40 / -0.39%
|
102.00
|
103.60
|
100.00
|
101.60
|
101.88
|
83.94
|
25,300
|
|
|
4/19/2022
|
0.00 / 0.00%
|
102.00
|
104.00
|
101.00
|
102.00
|
102.40
|
84.27
|
29,000
|
|
|
4/18/2022
|
+0.10 / +0.10%
|
100.10
|
102.30
|
100.10
|
102.00
|
101.12
|
84.27
|
23,700
|
|
|
4/15/2022
|
-0.20 / -0.20%
|
101.80
|
102.40
|
101.00
|
101.90
|
101.84
|
84.19
|
13,800
|
|
|
4/14/2022
|
-0.70 / -0.68%
|
102.90
|
103.70
|
102.10
|
102.10
|
102.75
|
84.35
|
10,900
|
|
|
4/13/2022
|
+0.80 / +0.78%
|
102.10
|
103.30
|
101.40
|
102.80
|
102.46
|
84.93
|
31,500
|
|
|
4/12/2022
|
-4.20 / -3.95%
|
107.50
|
107.50
|
98.80
|
102.00
|
101.69
|
84.27
|
73,500
|
|
|
4/8/2022
|
-0.50 / -0.47%
|
105.50
|
107.90
|
105.20
|
106.20
|
106.01
|
87.74
|
23,200
|
|
|
4/7/2022
|
-0.10 / -0.09%
|
106.80
|
108.00
|
105.70
|
106.70
|
106.71
|
88.15
|
20,600
|
|
|
4/6/2022
|
-1.20 / -1.11%
|
106.30
|
108.00
|
106.30
|
106.80
|
106.99
|
88.23
|
27,900
|
|
|
4/5/2022
|
-2.30 / -2.09%
|
110.30
|
110.90
|
107.10
|
108.00
|
108.64
|
89.23
|
35,800
|
|
|
4/4/2022
|
+0.90 / +0.82%
|
109.50
|
110.80
|
109.50
|
110.30
|
110.33
|
91.13
|
41,100
|
|
|
4/1/2022
|
+1.70 / +1.58%
|
108.50
|
109.90
|
107.00
|
109.40
|
108.76
|
90.38
|
17,700
|
|
|
3/31/2022
|
+0.20 / +0.18%
|
111.00
|
112.00
|
111.00
|
111.20
|
111.51
|
88.98
|
40,600
|
|
|
3/30/2022
|
-1.00 / -0.89%
|
112.50
|
112.50
|
110.90
|
111.00
|
111.56
|
88.82
|
35,200
|
|
|
3/29/2022
|
+0.50 / +0.45%
|
110.60
|
112.40
|
110.60
|
112.00
|
111.36
|
89.62
|
25,200
|
|
|
3/28/2022
|
+0.20 / +0.18%
|
111.30
|
113.90
|
110.60
|
111.50
|
111.60
|
89.22
|
43,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
112.30
|
112.80
|
110.00
|
111.30
|
111.40
|
89.06
|
39,100
|
|
|
3/24/2022
|
+0.90 / +0.82%
|
110.60
|
113.30
|
110.60
|
111.30
|
111.97
|
89.06
|
75,000
|
|
|
3/23/2022
|
+2.90 / +2.70%
|
110.10
|
110.90
|
107.80
|
110.40
|
109.93
|
88.34
|
28,600
|
|
|
3/22/2022
|
-2.60 / -2.36%
|
110.10
|
110.40
|
107.50
|
107.50
|
109.17
|
86.02
|
29,800
|
|
|
3/21/2022
|
+1.30 / +1.19%
|
108.80
|
110.90
|
108.00
|
110.10
|
109.31
|
88.10
|
23,200
|
|
|
3/18/2022
|
-0.20 / -0.18%
|
109.00
|
109.90
|
107.70
|
108.80
|
108.69
|
87.06
|
19,700
|
|
|
3/17/2022
|
+0.30 / +0.28%
|
111.00
|
111.00
|
108.10
|
109.00
|
109.21
|
87.22
|
8,900
|
|
|
3/16/2022
|
0.00 / 0.00%
|
108.70
|
109.00
|
107.10
|
108.70
|
108.62
|
86.98
|
7,600
|
|
|
3/15/2022
|
-0.60 / -0.55%
|
109.30
|
111.00
|
102.00
|
108.70
|
104.72
|
86.98
|
45,500
|
|
|
3/14/2022
|
-2.60 / -2.32%
|
107.50
|
112.00
|
107.50
|
109.30
|
109.47
|
87.46
|
28,000
|
|
|
3/11/2022
|
-2.50 / -2.19%
|
114.30
|
114.30
|
109.50
|
111.90
|
111.65
|
89.54
|
65,700
|
|
|
3/10/2022
|
-0.10 / -0.09%
|
114.40
|
115.00
|
113.60
|
114.40
|
114.11
|
91.54
|
13,500
|
|
|
3/9/2022
|
0.00 / 0.00%
|
113.20
|
114.50
|
112.00
|
114.50
|
112.68
|
91.62
|
37,200
|
|
|