|
Closing price on 5/17/2019
|
|
| Open |
114.80 |
| High |
116.90 |
| Low |
114.80 |
| Volume |
35,750 |
| Split-adjusted Price |
89.38 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
-1.10 / -0.95%
|
114.80
|
116.90
|
114.80
|
115.00
|
116.03
|
89.38
|
35,750
|
|
|
5/16/2019
|
0.00 / 0.00%
|
113.00
|
118.00
|
113.00
|
116.10
|
114.68
|
90.24
|
12,330
|
|
|
5/15/2019
|
-1.40 / -1.19%
|
117.50
|
117.50
|
116.00
|
116.10
|
116.19
|
90.24
|
284,700
|
|
|
5/14/2019
|
+0.30 / +0.26%
|
117.20
|
118.00
|
116.00
|
117.50
|
117.49
|
91.33
|
10,180
|
|
|
5/13/2019
|
-0.80 / -0.68%
|
118.50
|
118.50
|
117.00
|
117.20
|
117.84
|
91.09
|
11,490
|
|
|
5/10/2019
|
+1.00 / +0.85%
|
117.00
|
118.30
|
116.00
|
118.00
|
117.93
|
91.72
|
34,750
|
|
|
5/9/2019
|
+2.30 / +2.01%
|
113.10
|
118.00
|
113.10
|
117.00
|
115.97
|
90.94
|
32,320
|
|
|
5/8/2019
|
-1.80 / -1.55%
|
115.60
|
118.50
|
114.70
|
114.70
|
115.97
|
89.15
|
84,170
|
|
|
5/7/2019
|
-1.30 / -1.10%
|
117.80
|
117.80
|
116.00
|
116.50
|
116.90
|
90.55
|
24,620
|
|
|
5/6/2019
|
+1.20 / +1.03%
|
116.60
|
117.80
|
116.60
|
117.80
|
117.30
|
91.56
|
8,670
|
|
|
5/3/2019
|
-1.90 / -1.60%
|
117.00
|
118.00
|
116.10
|
116.60
|
116.92
|
90.63
|
8,630
|
|
|
5/2/2019
|
+2.60 / +2.24%
|
114.00
|
118.50
|
113.00
|
118.50
|
116.68
|
92.10
|
30,700
|
|
|
4/26/2019
|
+2.90 / +2.57%
|
112.00
|
116.00
|
112.00
|
115.90
|
113.83
|
90.08
|
12,730
|
|
|
4/25/2019
|
+0.30 / +0.27%
|
112.00
|
114.50
|
110.50
|
113.00
|
112.60
|
87.83
|
55,380
|
|
|
4/24/2019
|
-1.30 / -1.14%
|
114.40
|
114.50
|
112.10
|
112.70
|
113.01
|
87.60
|
16,990
|
|
|
4/23/2019
|
+1.50 / +1.33%
|
112.50
|
114.90
|
109.50
|
114.00
|
113.65
|
88.61
|
104,300
|
|
|
4/22/2019
|
+0.50 / +0.45%
|
110.00
|
118.60
|
110.00
|
112.50
|
117.11
|
87.44
|
17,420
|
|
|
4/19/2019
|
+0.50 / +0.45%
|
111.50
|
112.00
|
109.00
|
112.00
|
110.56
|
87.05
|
69,490
|
|
|
4/18/2019
|
-2.40 / -2.11%
|
114.00
|
114.40
|
111.50
|
111.50
|
112.74
|
86.66
|
14,830
|
|
|
4/17/2019
|
0.00 / 0.00%
|
113.00
|
114.00
|
112.00
|
113.90
|
113.90
|
88.53
|
4,030
|
|
|
4/16/2019
|
-2.10 / -1.81%
|
115.00
|
115.00
|
111.00
|
113.90
|
112.74
|
88.53
|
21,670
|
|
|
4/12/2019
|
-0.50 / -0.43%
|
116.50
|
116.50
|
114.90
|
116.00
|
115.09
|
90.16
|
4,770
|
|
|
4/11/2019
|
-1.00 / -0.85%
|
117.70
|
118.50
|
112.50
|
116.50
|
116.60
|
90.55
|
56,880
|
|
|
4/10/2019
|
0.00 / 0.00%
|
117.20
|
118.50
|
117.20
|
117.50
|
117.96
|
91.33
|
20,270
|
|
|
4/9/2019
|
-0.90 / -0.76%
|
118.40
|
118.40
|
117.50
|
117.50
|
117.56
|
91.33
|
89,910
|
|
|
4/8/2019
|
-0.60 / -0.50%
|
119.00
|
119.00
|
117.10
|
118.40
|
118.00
|
92.03
|
12,500
|
|
|
4/5/2019
|
-1.00 / -0.83%
|
120.00
|
120.00
|
118.00
|
119.00
|
119.05
|
92.49
|
23,470
|
|
|
4/4/2019
|
+1.70 / +1.44%
|
118.00
|
121.00
|
118.00
|
120.00
|
119.29
|
93.27
|
191,570
|
|
|
4/3/2019
|
0.00 / 0.00%
|
118.50
|
118.50
|
117.50
|
118.30
|
117.82
|
91.95
|
33,170
|
|
|
4/2/2019
|
+0.30 / +0.25%
|
118.00
|
118.30
|
117.50
|
118.30
|
117.94
|
91.95
|
35,570
|
|
|