|
Closing price on 5/17/2022
|
|
| Open |
90.60 |
| High |
92.00 |
| Low |
85.10 |
| Volume |
36,100 |
| Split-adjusted Price |
83.55 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+1.50 / +1.66%
|
90.60
|
92.00
|
85.10
|
92.00
|
89.35
|
83.55
|
36,100
|
|
|
5/16/2022
|
-3.50 / -3.72%
|
96.00
|
96.00
|
90.10
|
90.50
|
92.61
|
82.19
|
40,500
|
|
|
5/13/2022
|
-2.50 / -2.59%
|
97.00
|
97.60
|
94.00
|
94.00
|
95.63
|
85.37
|
16,800
|
|
|
5/12/2022
|
-1.50 / -1.53%
|
100.00
|
100.00
|
96.10
|
96.50
|
97.20
|
87.64
|
19,000
|
|
|
5/11/2022
|
+0.60 / +0.62%
|
97.40
|
99.00
|
97.30
|
98.00
|
98.22
|
89.00
|
16,100
|
|
|
5/10/2022
|
0.00 / 0.00%
|
97.30
|
97.40
|
96.00
|
97.40
|
97.10
|
88.46
|
34,000
|
|
|
5/9/2022
|
-3.40 / -3.37%
|
99.90
|
100.50
|
97.40
|
97.40
|
98.66
|
88.46
|
10,500
|
|
|
5/6/2022
|
+1.80 / +1.82%
|
97.10
|
101.90
|
97.10
|
100.80
|
98.55
|
91.54
|
16,000
|
|
|
5/5/2022
|
-0.50 / -0.50%
|
99.50
|
99.50
|
98.30
|
99.00
|
98.56
|
89.91
|
12,900
|
|
|
5/4/2022
|
-1.60 / -1.58%
|
101.40
|
101.40
|
99.00
|
99.50
|
100.09
|
90.36
|
14,300
|
|
|
4/29/2022
|
+1.20 / +1.20%
|
99.90
|
101.20
|
98.50
|
101.10
|
99.65
|
91.82
|
22,200
|
|
|
4/28/2022
|
+0.60 / +0.60%
|
99.00
|
99.90
|
96.00
|
99.90
|
98.41
|
90.73
|
36,600
|
|
|
4/27/2022
|
-0.40 / -0.40%
|
98.30
|
99.40
|
97.50
|
99.30
|
98.21
|
90.18
|
9,500
|
|
|
4/26/2022
|
+3.70 / +3.85%
|
96.00
|
100.00
|
96.00
|
99.70
|
97.44
|
90.55
|
17,700
|
|
|
4/25/2022
|
-5.70 / -5.60%
|
101.80
|
101.80
|
96.00
|
96.00
|
98.49
|
87.19
|
54,300
|
|
|
4/22/2022
|
+0.10 / +0.10%
|
101.00
|
102.60
|
101.00
|
101.70
|
101.48
|
92.36
|
18,200
|
|
|
4/21/2022
|
0.00 / 0.00%
|
102.70
|
102.70
|
101.10
|
101.60
|
101.66
|
92.27
|
11,900
|
|
|
4/20/2022
|
-0.40 / -0.39%
|
102.00
|
103.60
|
100.00
|
101.60
|
101.88
|
92.27
|
25,300
|
|
|
4/19/2022
|
0.00 / 0.00%
|
102.00
|
104.00
|
101.00
|
102.00
|
102.40
|
92.63
|
29,000
|
|
|
4/18/2022
|
+0.10 / +0.10%
|
100.10
|
102.30
|
100.10
|
102.00
|
101.12
|
92.63
|
23,700
|
|
|
4/15/2022
|
-0.20 / -0.20%
|
101.80
|
102.40
|
101.00
|
101.90
|
101.84
|
92.54
|
13,800
|
|
|
4/14/2022
|
-0.70 / -0.68%
|
102.90
|
103.70
|
102.10
|
102.10
|
102.75
|
92.73
|
10,900
|
|
|
4/13/2022
|
+0.80 / +0.78%
|
102.10
|
103.30
|
101.40
|
102.80
|
102.46
|
93.36
|
31,500
|
|
|
4/12/2022
|
-4.20 / -3.95%
|
107.50
|
107.50
|
98.80
|
102.00
|
101.69
|
92.63
|
73,500
|
|
|
4/8/2022
|
-0.50 / -0.47%
|
105.50
|
107.90
|
105.20
|
106.20
|
106.01
|
96.45
|
23,200
|
|
|
4/7/2022
|
-0.10 / -0.09%
|
106.80
|
108.00
|
105.70
|
106.70
|
106.71
|
96.90
|
20,600
|
|
|
4/6/2022
|
-1.20 / -1.11%
|
106.30
|
108.00
|
106.30
|
106.80
|
106.99
|
96.99
|
27,900
|
|
|
4/5/2022
|
-2.30 / -2.09%
|
110.30
|
110.90
|
107.10
|
108.00
|
108.64
|
98.08
|
35,800
|
|
|
4/4/2022
|
+0.90 / +0.82%
|
109.50
|
110.80
|
109.50
|
110.30
|
110.33
|
100.17
|
41,100
|
|
|
4/1/2022
|
+1.70 / +1.58%
|
108.50
|
109.90
|
107.00
|
109.40
|
108.76
|
99.36
|
17,700
|
|
|