|
Closing price on 5/4/2023
|
|
| Open |
105.10 |
| High |
113.10 |
| Low |
105.10 |
| Volume |
154,500 |
| Split-adjusted Price |
99.02 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2023
|
+7.30 / +6.90%
|
105.10
|
113.10
|
105.10
|
113.10
|
109.86
|
99.02
|
154,500
|
|
|
4/28/2023
|
+0.20 / +0.19%
|
105.50
|
106.60
|
104.60
|
105.80
|
106.03
|
92.63
|
37,300
|
|
|
4/27/2023
|
0.00 / 0.00%
|
105.70
|
105.70
|
104.00
|
105.60
|
104.75
|
92.45
|
33,100
|
|
|
4/26/2023
|
+2.60 / +2.52%
|
103.00
|
107.00
|
101.10
|
105.60
|
103.83
|
92.45
|
89,800
|
|
|
4/25/2023
|
-1.20 / -1.15%
|
103.90
|
103.90
|
102.10
|
103.00
|
102.84
|
90.17
|
18,800
|
|
|
4/24/2023
|
+5.30 / +5.36%
|
104.60
|
104.60
|
101.60
|
104.20
|
103.00
|
91.23
|
174,800
|
|
|
4/21/2023
|
+6.40 / +6.92%
|
98.90
|
98.90
|
98.90
|
98.90
|
98.90
|
86.59
|
42,500
|
|
|
4/20/2023
|
+0.60 / +0.65%
|
91.90
|
94.00
|
91.80
|
92.50
|
92.43
|
80.98
|
9,600
|
|
|
4/19/2023
|
-1.20 / -1.29%
|
93.10
|
93.10
|
91.50
|
91.90
|
92.42
|
80.46
|
10,600
|
|
|
4/18/2023
|
0.00 / 0.00%
|
93.20
|
93.20
|
93.10
|
93.10
|
93.10
|
81.51
|
3,100
|
|
|
4/17/2023
|
-0.30 / -0.32%
|
93.40
|
94.00
|
93.10
|
93.10
|
93.51
|
81.51
|
9,900
|
|
|
4/14/2023
|
+1.30 / +1.41%
|
92.60
|
93.50
|
92.60
|
93.40
|
93.11
|
81.77
|
5,500
|
|
|
4/13/2023
|
0.00 / 0.00%
|
92.10
|
92.10
|
91.40
|
92.10
|
91.56
|
80.63
|
7,500
|
|
|
4/12/2023
|
+0.10 / +0.11%
|
92.00
|
92.10
|
91.50
|
92.10
|
91.94
|
80.63
|
1,300
|
|
|
4/11/2023
|
-0.40 / -0.43%
|
92.20
|
92.50
|
91.30
|
92.00
|
91.37
|
80.54
|
9,200
|
|
|
4/10/2023
|
+0.90 / +0.98%
|
91.20
|
92.40
|
91.20
|
92.40
|
91.87
|
80.89
|
8,400
|
|
|
4/7/2023
|
-0.80 / -0.87%
|
93.00
|
93.00
|
91.50
|
91.50
|
91.83
|
80.11
|
2,100
|
|
|
4/6/2023
|
+0.10 / +0.11%
|
92.70
|
92.70
|
91.30
|
92.30
|
92.13
|
80.81
|
8,600
|
|
|
4/5/2023
|
-0.20 / -0.22%
|
92.40
|
92.50
|
92.00
|
92.20
|
92.07
|
80.72
|
3,200
|
|
|
4/4/2023
|
-0.40 / -0.43%
|
92.50
|
92.50
|
92.00
|
92.40
|
92.30
|
80.89
|
14,200
|
|
|
4/3/2023
|
+0.10 / +0.11%
|
92.70
|
93.00
|
92.70
|
92.80
|
92.80
|
81.24
|
2,600
|
|
|
3/31/2023
|
0.00 / 0.00%
|
92.60
|
93.00
|
92.30
|
92.70
|
92.47
|
81.16
|
14,100
|
|
|
3/30/2023
|
-0.30 / -0.32%
|
93.00
|
94.00
|
92.60
|
92.70
|
92.92
|
81.16
|
6,000
|
|
|
3/29/2023
|
-0.30 / -0.32%
|
93.30
|
93.30
|
93.00
|
93.00
|
93.15
|
81.42
|
3,300
|
|
|
3/28/2023
|
-0.20 / -0.21%
|
93.50
|
94.80
|
92.30
|
93.30
|
93.07
|
81.68
|
3,800
|
|
|
3/27/2023
|
-0.40 / -0.43%
|
93.00
|
93.80
|
92.60
|
93.50
|
93.34
|
81.86
|
6,000
|
|
|
3/24/2023
|
0.00 / 0.00%
|
92.30
|
93.90
|
92.30
|
93.90
|
93.10
|
82.21
|
200
|
|
|
3/23/2023
|
0.00 / 0.00%
|
94.00
|
94.00
|
93.40
|
93.90
|
93.61
|
82.21
|
700
|
|
|
3/22/2023
|
+1.30 / +1.40%
|
92.60
|
94.80
|
92.60
|
93.90
|
93.70
|
82.21
|
3,300
|
|
|
3/21/2023
|
-0.40 / -0.43%
|
92.20
|
92.60
|
92.20
|
92.60
|
92.36
|
81.07
|
2,300
|
|
|