|
Closing price on 5/26/2025
|
|
| Open |
99.60 |
| High |
100.10 |
| Low |
99.10 |
| Volume |
18,700 |
| Split-adjusted Price |
99.50 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
-0.10 / -0.10%
|
99.60
|
100.10
|
99.10
|
99.50
|
99.31
|
99.50
|
18,700
|
|
|
5/23/2025
|
-0.90 / -0.90%
|
100.30
|
100.30
|
98.60
|
99.60
|
99.24
|
99.60
|
23,200
|
|
|
5/22/2025
|
-0.20 / -0.19%
|
106.70
|
106.70
|
105.20
|
106.50
|
106.11
|
100.50
|
51,600
|
|
|
5/21/2025
|
-2.30 / -2.11%
|
110.00
|
110.00
|
106.00
|
106.70
|
106.68
|
100.69
|
90,500
|
|
|
5/20/2025
|
+1.70 / +1.58%
|
108.00
|
110.70
|
107.90
|
109.00
|
108.98
|
102.86
|
82,900
|
|
|
5/19/2025
|
+0.60 / +0.56%
|
106.90
|
107.50
|
106.90
|
107.30
|
107.15
|
101.25
|
39,000
|
|
|
5/16/2025
|
-0.80 / -0.74%
|
108.00
|
108.00
|
106.40
|
106.70
|
106.78
|
100.69
|
21,700
|
|
|
5/15/2025
|
0.00 / 0.00%
|
108.10
|
108.40
|
105.10
|
107.50
|
107.19
|
101.44
|
40,500
|
|
|
5/14/2025
|
+0.10 / +0.09%
|
107.80
|
108.10
|
107.10
|
107.50
|
107.63
|
101.44
|
56,100
|
|
|
5/13/2025
|
+2.90 / +2.78%
|
106.00
|
107.90
|
106.00
|
107.40
|
106.82
|
101.35
|
83,800
|
|
|
5/12/2025
|
-1.30 / -1.23%
|
106.00
|
106.50
|
103.80
|
104.50
|
104.44
|
98.61
|
19,700
|
|
|
5/9/2025
|
-1.10 / -1.03%
|
106.90
|
107.50
|
105.40
|
105.80
|
106.82
|
99.84
|
63,600
|
|
|
5/8/2025
|
+3.40 / +3.29%
|
104.00
|
106.90
|
103.50
|
106.90
|
104.81
|
100.88
|
61,200
|
|
|
5/7/2025
|
+0.50 / +0.49%
|
104.00
|
104.00
|
102.40
|
103.50
|
103.24
|
97.67
|
16,700
|
|
|
5/6/2025
|
+4.00 / +4.04%
|
99.10
|
103.20
|
99.00
|
103.00
|
102.28
|
97.20
|
73,300
|
|
|
5/5/2025
|
+1.60 / +1.64%
|
97.40
|
99.00
|
97.20
|
99.00
|
98.43
|
93.42
|
28,900
|
|
|
4/29/2025
|
+0.10 / +0.10%
|
97.50
|
97.60
|
97.00
|
97.40
|
97.32
|
91.91
|
7,600
|
|
|
4/28/2025
|
0.00 / 0.00%
|
97.40
|
97.40
|
96.60
|
97.30
|
97.09
|
91.82
|
18,700
|
|
|
4/25/2025
|
-0.20 / -0.21%
|
97.50
|
97.60
|
97.00
|
97.30
|
97.13
|
91.82
|
12,700
|
|
|
4/24/2025
|
+0.50 / +0.52%
|
97.00
|
98.00
|
95.00
|
97.50
|
96.60
|
92.01
|
20,200
|
|
|
4/23/2025
|
+0.50 / +0.52%
|
100.00
|
100.00
|
96.00
|
97.00
|
97.54
|
91.54
|
39,500
|
|
|
4/22/2025
|
-1.40 / -1.43%
|
97.00
|
97.90
|
95.00
|
96.50
|
96.24
|
91.06
|
25,000
|
|
|
4/21/2025
|
+1.50 / +1.56%
|
97.40
|
98.60
|
97.00
|
97.90
|
97.94
|
92.38
|
65,300
|
|
|
4/18/2025
|
+1.40 / +1.47%
|
98.70
|
98.70
|
95.80
|
96.40
|
96.47
|
90.97
|
8,700
|
|
|
4/17/2025
|
-0.50 / -0.52%
|
95.00
|
95.20
|
94.00
|
95.00
|
94.49
|
89.65
|
9,900
|
|
|
4/16/2025
|
-0.60 / -0.62%
|
96.10
|
96.10
|
95.30
|
95.50
|
95.69
|
90.12
|
11,300
|
|
|
4/15/2025
|
-1.30 / -1.33%
|
97.70
|
97.70
|
95.10
|
96.10
|
96.48
|
90.69
|
10,000
|
|
|
4/14/2025
|
+0.50 / +0.52%
|
96.90
|
98.00
|
96.00
|
97.40
|
96.80
|
91.91
|
20,600
|
|
|
4/11/2025
|
+1.10 / +1.15%
|
99.00
|
99.50
|
95.80
|
96.90
|
97.55
|
91.44
|
51,300
|
|
|
4/10/2025
|
+6.20 / +6.92%
|
95.80
|
95.80
|
95.80
|
95.80
|
95.80
|
90.40
|
24,800
|
|
|