|
Closing price on 5/8/2024
|
|
| Open |
113.00 |
| High |
114.40 |
| Low |
112.30 |
| Volume |
7,400 |
| Split-adjusted Price |
105.50 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
-0.40 / -0.35%
|
113.00
|
114.40
|
112.30
|
112.60
|
113.06
|
105.50
|
7,400
|
|
|
5/7/2024
|
+4.00 / +3.67%
|
113.00
|
113.30
|
112.00
|
113.00
|
112.78
|
105.88
|
15,400
|
|
|
5/6/2024
|
-4.50 / -3.96%
|
113.50
|
115.00
|
109.00
|
109.00
|
110.30
|
102.13
|
28,200
|
|
|
5/3/2024
|
-0.30 / -0.26%
|
113.80
|
113.80
|
113.40
|
113.50
|
113.61
|
106.35
|
8,500
|
|
|
5/2/2024
|
-0.30 / -0.26%
|
114.00
|
114.10
|
113.00
|
113.80
|
113.81
|
106.63
|
8,900
|
|
|
4/26/2024
|
+0.40 / +0.35%
|
113.70
|
114.30
|
113.70
|
114.10
|
113.86
|
106.91
|
11,500
|
|
|
4/25/2024
|
+0.70 / +0.62%
|
113.00
|
114.00
|
113.00
|
113.70
|
113.93
|
106.53
|
13,000
|
|
|
4/24/2024
|
+1.20 / +1.07%
|
112.00
|
115.00
|
112.00
|
113.00
|
113.76
|
105.88
|
7,600
|
|
|
4/23/2024
|
+0.60 / +0.54%
|
111.50
|
111.80
|
111.00
|
111.80
|
111.30
|
104.75
|
13,200
|
|
|
4/22/2024
|
-0.10 / -0.09%
|
111.20
|
111.90
|
111.00
|
111.20
|
111.27
|
104.19
|
30,100
|
|
|
4/19/2024
|
-3.10 / -2.71%
|
114.00
|
114.00
|
111.10
|
111.30
|
112.48
|
104.29
|
33,600
|
|
|
4/17/2024
|
-0.20 / -0.17%
|
112.20
|
114.60
|
112.00
|
114.40
|
112.51
|
107.19
|
3,600
|
|
|
4/16/2024
|
+0.10 / +0.09%
|
109.00
|
114.60
|
109.00
|
114.60
|
111.19
|
107.38
|
14,900
|
|
|
4/15/2024
|
-1.50 / -1.29%
|
114.70
|
115.40
|
114.50
|
114.50
|
114.79
|
107.28
|
12,600
|
|
|
4/12/2024
|
+1.50 / +1.31%
|
114.60
|
119.50
|
113.80
|
116.00
|
116.46
|
108.69
|
7,900
|
|
|
4/11/2024
|
-0.40 / -0.35%
|
115.60
|
115.60
|
114.40
|
114.50
|
114.67
|
107.28
|
13,200
|
|
|
4/10/2024
|
+0.40 / +0.35%
|
114.20
|
114.90
|
114.20
|
114.90
|
114.33
|
107.66
|
6,500
|
|
|
4/9/2024
|
-0.50 / -0.43%
|
113.00
|
115.00
|
113.00
|
114.50
|
114.14
|
107.28
|
9,000
|
|
|
4/8/2024
|
-0.40 / -0.35%
|
115.40
|
115.40
|
114.00
|
115.00
|
114.51
|
107.75
|
9,800
|
|
|
4/5/2024
|
+0.30 / +0.26%
|
114.10
|
115.70
|
114.10
|
115.40
|
115.34
|
108.13
|
4,500
|
|
|
4/4/2024
|
-0.40 / -0.35%
|
115.50
|
115.90
|
115.00
|
115.10
|
115.19
|
107.85
|
6,700
|
|
|
4/3/2024
|
-0.50 / -0.43%
|
116.30
|
116.30
|
115.10
|
115.50
|
115.38
|
108.22
|
17,100
|
|
|
4/2/2024
|
-0.40 / -0.34%
|
116.40
|
116.40
|
115.10
|
116.00
|
115.77
|
108.69
|
5,600
|
|
|
4/1/2024
|
0.00 / 0.00%
|
115.70
|
116.40
|
114.00
|
116.40
|
115.82
|
109.06
|
22,600
|
|
|
3/29/2024
|
+0.10 / +0.09%
|
116.50
|
117.80
|
116.30
|
116.40
|
116.54
|
109.06
|
10,800
|
|
|
3/28/2024
|
0.00 / 0.00%
|
116.40
|
117.00
|
116.20
|
116.30
|
116.35
|
108.97
|
17,800
|
|
|
3/27/2024
|
-0.50 / -0.43%
|
116.80
|
116.80
|
115.60
|
116.30
|
116.04
|
108.97
|
15,700
|
|
|
3/26/2024
|
+0.50 / +0.43%
|
116.30
|
117.10
|
115.80
|
116.80
|
116.72
|
109.44
|
18,500
|
|
|
3/25/2024
|
+0.10 / +0.09%
|
116.50
|
118.50
|
115.70
|
116.30
|
116.10
|
108.97
|
16,600
|
|
|
3/22/2024
|
-0.50 / -0.43%
|
116.30
|
117.90
|
115.60
|
116.20
|
116.50
|
108.88
|
18,100
|
|
|