|
|
Closing price on 5/28/2026
|
|
| Open |
94.50 |
| High |
94.90 |
| Low |
94.20 |
| Volume |
6,600 |
| Split-adjusted Price |
94.40 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
-0.10 / -0.11%
|
94.50
|
94.90
|
94.20
|
94.40
|
94.47
|
94.40
|
6,600
|
|
|
5/27/2026
|
+0.10 / +0.11%
|
94.40
|
94.70
|
94.40
|
94.50
|
94.52
|
94.50
|
2,800
|
|
|
5/26/2026
|
0.00 / 0.00%
|
94.00
|
94.90
|
94.00
|
94.40
|
94.30
|
94.40
|
5,900
|
|
|
5/25/2026
|
0.00 / 0.00%
|
94.40
|
94.60
|
94.40
|
94.40
|
94.41
|
94.40
|
5,200
|
|
|
5/22/2026
|
-0.60 / -0.63%
|
95.00
|
95.00
|
94.30
|
94.40
|
94.59
|
94.40
|
9,400
|
|
|
5/21/2026
|
+0.60 / +0.64%
|
94.40
|
95.30
|
94.40
|
95.00
|
95.01
|
95.00
|
5,100
|
|
|
5/20/2026
|
-0.50 / -0.53%
|
94.90
|
94.90
|
94.10
|
94.40
|
94.44
|
94.40
|
10,400
|
|
|
5/19/2026
|
-1.40 / -1.45%
|
96.00
|
96.10
|
94.90
|
94.90
|
95.35
|
94.90
|
21,100
|
|
|
5/18/2026
|
-0.30 / -0.31%
|
96.60
|
96.60
|
96.00
|
96.30
|
96.12
|
96.30
|
13,300
|
|
|
5/15/2026
|
-0.20 / -0.21%
|
96.60
|
96.80
|
96.60
|
96.60
|
96.65
|
96.60
|
2,000
|
|
|
5/14/2026
|
0.00 / 0.00%
|
96.60
|
96.80
|
96.50
|
96.80
|
96.63
|
96.80
|
13,300
|
|
|
5/13/2026
|
-0.40 / -0.41%
|
97.20
|
97.20
|
96.00
|
96.80
|
96.63
|
96.80
|
13,700
|
|
|
5/12/2026
|
0.00 / 0.00%
|
97.40
|
97.40
|
96.90
|
97.20
|
97.18
|
97.20
|
21,800
|
|
|
5/11/2026
|
+0.30 / +0.31%
|
98.00
|
98.00
|
97.00
|
97.20
|
97.63
|
97.20
|
51,000
|
|
|
5/8/2026
|
-0.10 / -0.10%
|
102.00
|
102.00
|
100.50
|
101.90
|
101.30
|
96.90
|
27,800
|
|
|
5/7/2026
|
+0.70 / +0.69%
|
102.70
|
102.70
|
101.60
|
102.00
|
102.05
|
97.00
|
33,300
|
|
|
5/6/2026
|
-0.10 / -0.10%
|
102.00
|
102.30
|
101.20
|
101.30
|
101.81
|
96.33
|
12,500
|
|
|
5/5/2026
|
-0.10 / -0.10%
|
101.50
|
101.70
|
101.00
|
101.40
|
101.16
|
96.42
|
12,500
|
|
|
5/4/2026
|
+1.50 / +1.50%
|
100.50
|
101.50
|
100.00
|
101.50
|
100.83
|
96.52
|
48,300
|
|
|
4/29/2026
|
+0.30 / +0.30%
|
99.80
|
100.00
|
99.50
|
100.00
|
99.79
|
95.09
|
24,800
|
|
|
4/28/2026
|
+0.20 / +0.20%
|
99.50
|
100.00
|
99.50
|
99.70
|
99.73
|
94.81
|
17,900
|
|
|
4/24/2026
|
-0.10 / -0.10%
|
99.60
|
99.70
|
99.20
|
99.50
|
99.45
|
94.62
|
12,900
|
|
|
4/23/2026
|
+0.20 / +0.20%
|
100.00
|
100.00
|
99.30
|
99.60
|
99.53
|
94.71
|
23,600
|
|
|
4/22/2026
|
-0.30 / -0.30%
|
99.70
|
100.90
|
99.10
|
99.40
|
99.68
|
94.52
|
13,600
|
|
|
4/21/2026
|
+0.10 / +0.10%
|
99.90
|
100.40
|
99.50
|
99.70
|
99.73
|
94.81
|
16,700
|
|
|
4/20/2026
|
-0.10 / -0.10%
|
99.70
|
100.00
|
99.40
|
99.60
|
99.61
|
94.71
|
11,500
|
|
|
4/17/2026
|
+0.10 / +0.10%
|
99.60
|
99.80
|
99.30
|
99.70
|
99.53
|
94.81
|
14,000
|
|
|
4/16/2026
|
0.00 / 0.00%
|
99.30
|
99.90
|
99.30
|
99.60
|
99.56
|
94.71
|
11,500
|
|
|
4/15/2026
|
+0.10 / +0.10%
|
100.00
|
100.00
|
99.40
|
99.60
|
99.66
|
94.71
|
10,400
|
|
|
4/14/2026
|
-0.70 / -0.70%
|
101.00
|
101.00
|
99.20
|
99.50
|
99.58
|
94.62
|
27,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|