|
Closing price on 4/24/2023
|
|
| Open |
104.60 |
| High |
104.60 |
| Low |
101.60 |
| Volume |
174,800 |
| Split-adjusted Price |
86.09 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2023
|
+5.30 / +5.36%
|
104.60
|
104.60
|
101.60
|
104.20
|
103.00
|
86.09
|
174,800
|
|
|
4/21/2023
|
+6.40 / +6.92%
|
98.90
|
98.90
|
98.90
|
98.90
|
98.90
|
81.71
|
42,500
|
|
|
4/20/2023
|
+0.60 / +0.65%
|
91.90
|
94.00
|
91.80
|
92.50
|
92.43
|
76.42
|
9,600
|
|
|
4/19/2023
|
-1.20 / -1.29%
|
93.10
|
93.10
|
91.50
|
91.90
|
92.42
|
75.92
|
10,600
|
|
|
4/18/2023
|
0.00 / 0.00%
|
93.20
|
93.20
|
93.10
|
93.10
|
93.10
|
76.92
|
3,100
|
|
|
4/17/2023
|
-0.30 / -0.32%
|
93.40
|
94.00
|
93.10
|
93.10
|
93.51
|
76.92
|
9,900
|
|
|
4/14/2023
|
+1.30 / +1.41%
|
92.60
|
93.50
|
92.60
|
93.40
|
93.11
|
77.16
|
5,500
|
|
|
4/13/2023
|
0.00 / 0.00%
|
92.10
|
92.10
|
91.40
|
92.10
|
91.56
|
76.09
|
7,500
|
|
|
4/12/2023
|
+0.10 / +0.11%
|
92.00
|
92.10
|
91.50
|
92.10
|
91.94
|
76.09
|
1,300
|
|
|
4/11/2023
|
-0.40 / -0.43%
|
92.20
|
92.50
|
91.30
|
92.00
|
91.37
|
76.01
|
9,200
|
|
|
4/10/2023
|
+0.90 / +0.98%
|
91.20
|
92.40
|
91.20
|
92.40
|
91.87
|
76.34
|
8,400
|
|
|
4/7/2023
|
-0.80 / -0.87%
|
93.00
|
93.00
|
91.50
|
91.50
|
91.83
|
75.59
|
2,100
|
|
|
4/6/2023
|
+0.10 / +0.11%
|
92.70
|
92.70
|
91.30
|
92.30
|
92.13
|
76.25
|
8,600
|
|
|
4/5/2023
|
-0.20 / -0.22%
|
92.40
|
92.50
|
92.00
|
92.20
|
92.07
|
76.17
|
3,200
|
|
|
4/4/2023
|
-0.40 / -0.43%
|
92.50
|
92.50
|
92.00
|
92.40
|
92.30
|
76.34
|
14,200
|
|
|
4/3/2023
|
+0.10 / +0.11%
|
92.70
|
93.00
|
92.70
|
92.80
|
92.80
|
76.67
|
2,600
|
|
|
3/31/2023
|
0.00 / 0.00%
|
92.60
|
93.00
|
92.30
|
92.70
|
92.47
|
76.59
|
14,100
|
|
|
3/30/2023
|
-0.30 / -0.32%
|
93.00
|
94.00
|
92.60
|
92.70
|
92.92
|
76.59
|
6,000
|
|
|
3/29/2023
|
-0.30 / -0.32%
|
93.30
|
93.30
|
93.00
|
93.00
|
93.15
|
76.83
|
3,300
|
|
|
3/28/2023
|
-0.20 / -0.21%
|
93.50
|
94.80
|
92.30
|
93.30
|
93.07
|
77.08
|
3,800
|
|
|
3/27/2023
|
-0.40 / -0.43%
|
93.00
|
93.80
|
92.60
|
93.50
|
93.34
|
77.25
|
6,000
|
|
|
3/24/2023
|
0.00 / 0.00%
|
92.30
|
93.90
|
92.30
|
93.90
|
93.10
|
77.58
|
200
|
|
|
3/23/2023
|
0.00 / 0.00%
|
94.00
|
94.00
|
93.40
|
93.90
|
93.61
|
77.58
|
700
|
|
|
3/22/2023
|
+1.30 / +1.40%
|
92.60
|
94.80
|
92.60
|
93.90
|
93.70
|
77.58
|
3,300
|
|
|
3/21/2023
|
-0.40 / -0.43%
|
92.20
|
92.60
|
92.20
|
92.60
|
92.36
|
76.50
|
2,300
|
|
|
3/20/2023
|
-0.30 / -0.32%
|
94.00
|
95.00
|
91.00
|
93.00
|
92.45
|
76.83
|
8,700
|
|
|
3/17/2023
|
-1.90 / -2.00%
|
94.10
|
94.30
|
93.30
|
93.30
|
93.94
|
77.08
|
7,400
|
|
|
3/16/2023
|
-1.30 / -1.35%
|
94.10
|
95.90
|
94.10
|
95.20
|
94.66
|
78.65
|
5,900
|
|
|
3/15/2023
|
+1.00 / +1.05%
|
95.50
|
96.50
|
95.50
|
96.50
|
95.94
|
79.72
|
4,600
|
|
|
3/14/2023
|
-0.70 / -0.73%
|
96.20
|
96.20
|
95.00
|
95.50
|
95.51
|
78.90
|
2,300
|
|
|