|
Closing price on 5/30/2022
|
|
| Open |
94.60 |
| High |
95.00 |
| Low |
93.50 |
| Volume |
13,600 |
| Split-adjusted Price |
84.91 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
-0.30 / -0.32%
|
94.60
|
95.00
|
93.50
|
93.50
|
93.81
|
84.91
|
13,600
|
|
|
5/27/2022
|
+0.80 / +0.86%
|
92.50
|
93.90
|
92.50
|
93.80
|
93.26
|
85.19
|
11,600
|
|
|
5/26/2022
|
0.00 / 0.00%
|
92.90
|
93.00
|
92.10
|
93.00
|
92.91
|
84.46
|
3,800
|
|
|
5/25/2022
|
+1.40 / +1.53%
|
91.60
|
94.90
|
91.60
|
93.00
|
93.58
|
84.46
|
11,700
|
|
|
5/24/2022
|
+1.10 / +1.22%
|
90.90
|
92.20
|
90.50
|
91.60
|
91.42
|
83.19
|
6,200
|
|
|
5/23/2022
|
-0.50 / -0.55%
|
92.50
|
92.50
|
90.50
|
90.50
|
91.20
|
82.19
|
9,100
|
|
|
5/20/2022
|
-0.40 / -0.44%
|
90.70
|
92.20
|
90.70
|
91.00
|
91.19
|
82.64
|
16,500
|
|
|
5/19/2022
|
-1.60 / -1.72%
|
92.40
|
92.40
|
89.00
|
91.40
|
91.82
|
83.01
|
9,000
|
|
|
5/18/2022
|
+1.00 / +1.09%
|
93.90
|
93.90
|
90.20
|
93.00
|
92.48
|
84.46
|
9,200
|
|
|
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
|
|
|