|
Closing price on 5/28/2024
|
|
| Open |
117.40 |
| High |
117.90 |
| Low |
116.80 |
| Volume |
29,700 |
| Split-adjusted Price |
106.22 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.20 / +0.17%
|
117.40
|
117.90
|
116.80
|
117.60
|
117.38
|
106.22
|
29,700
|
|
|
5/27/2024
|
0.00 / 0.00%
|
117.20
|
117.60
|
117.00
|
117.40
|
117.31
|
106.04
|
14,000
|
|
|
5/24/2024
|
+1.30 / +1.12%
|
117.90
|
117.90
|
116.20
|
117.40
|
117.15
|
106.04
|
89,800
|
|
|
5/23/2024
|
+0.30 / +0.26%
|
115.80
|
116.10
|
115.50
|
116.10
|
115.81
|
104.87
|
13,700
|
|
|
5/22/2024
|
-0.10 / -0.09%
|
115.90
|
116.50
|
114.90
|
115.80
|
115.34
|
104.60
|
16,000
|
|
|
5/21/2024
|
+0.20 / +0.17%
|
116.00
|
116.00
|
115.60
|
115.90
|
115.83
|
104.69
|
8,400
|
|
|
5/20/2024
|
+0.10 / +0.09%
|
115.50
|
116.10
|
115.00
|
115.70
|
115.42
|
104.50
|
15,200
|
|
|
5/17/2024
|
0.00 / 0.00%
|
115.20
|
117.00
|
115.20
|
115.60
|
115.74
|
104.41
|
6,700
|
|
|
5/16/2024
|
-0.80 / -0.69%
|
116.00
|
116.50
|
115.50
|
115.60
|
115.90
|
104.41
|
19,600
|
|
|
5/15/2024
|
-0.20 / -0.17%
|
116.60
|
116.60
|
116.00
|
116.40
|
116.26
|
105.14
|
8,700
|
|
|
5/14/2024
|
-0.10 / -0.09%
|
115.60
|
116.80
|
115.60
|
116.60
|
116.08
|
105.32
|
11,700
|
|
|
5/13/2024
|
+2.50 / +2.19%
|
115.00
|
116.90
|
114.90
|
116.70
|
116.19
|
105.41
|
31,500
|
|
|
5/10/2024
|
+0.60 / +0.53%
|
113.90
|
114.20
|
113.50
|
114.20
|
113.84
|
103.15
|
10,200
|
|
|
5/9/2024
|
+1.00 / +0.89%
|
113.00
|
114.00
|
113.00
|
113.60
|
113.66
|
102.61
|
7,500
|
|
|
5/8/2024
|
-0.40 / -0.35%
|
113.00
|
114.40
|
112.30
|
112.60
|
113.06
|
101.70
|
7,400
|
|
|
5/7/2024
|
+4.00 / +3.67%
|
113.00
|
113.30
|
112.00
|
113.00
|
112.78
|
102.07
|
15,400
|
|
|
5/6/2024
|
-4.50 / -3.96%
|
113.50
|
115.00
|
109.00
|
109.00
|
110.30
|
98.45
|
28,200
|
|
|
5/3/2024
|
-0.30 / -0.26%
|
113.80
|
113.80
|
113.40
|
113.50
|
113.61
|
102.52
|
8,500
|
|
|
5/2/2024
|
-0.30 / -0.26%
|
114.00
|
114.10
|
113.00
|
113.80
|
113.81
|
102.79
|
8,900
|
|
|
4/26/2024
|
+0.40 / +0.35%
|
113.70
|
114.30
|
113.70
|
114.10
|
113.86
|
103.06
|
11,500
|
|
|
4/25/2024
|
+0.70 / +0.62%
|
113.00
|
114.00
|
113.00
|
113.70
|
113.93
|
102.70
|
13,000
|
|
|
4/24/2024
|
+1.20 / +1.07%
|
112.00
|
115.00
|
112.00
|
113.00
|
113.76
|
102.07
|
7,600
|
|
|
4/23/2024
|
+0.60 / +0.54%
|
111.50
|
111.80
|
111.00
|
111.80
|
111.30
|
100.98
|
13,200
|
|
|
4/22/2024
|
-0.10 / -0.09%
|
111.20
|
111.90
|
111.00
|
111.20
|
111.27
|
100.44
|
30,100
|
|
|
4/19/2024
|
-3.10 / -2.71%
|
114.00
|
114.00
|
111.10
|
111.30
|
112.48
|
100.53
|
33,600
|
|
|
4/17/2024
|
-0.20 / -0.17%
|
112.20
|
114.60
|
112.00
|
114.40
|
112.51
|
103.33
|
3,600
|
|
|
4/16/2024
|
+0.10 / +0.09%
|
109.00
|
114.60
|
109.00
|
114.60
|
111.19
|
103.51
|
14,900
|
|
|
4/15/2024
|
-1.50 / -1.29%
|
114.70
|
115.40
|
114.50
|
114.50
|
114.79
|
103.42
|
12,600
|
|
|
4/12/2024
|
+1.50 / +1.31%
|
114.60
|
119.50
|
113.80
|
116.00
|
116.46
|
104.78
|
7,900
|
|
|
4/11/2024
|
-0.40 / -0.35%
|
115.60
|
115.60
|
114.40
|
114.50
|
114.67
|
103.42
|
13,200
|
|
|