|
Closing price on 5/9/2019
|
|
| Open |
113.10 |
| High |
118.00 |
| Low |
113.10 |
| Volume |
32,320 |
| Split-adjusted Price |
77.33 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2019
|
+2.30 / +2.01%
|
113.10
|
118.00
|
113.10
|
117.00
|
115.97
|
77.33
|
32,320
|
|
|
5/8/2019
|
-1.80 / -1.55%
|
115.60
|
118.50
|
114.70
|
114.70
|
115.97
|
75.81
|
84,170
|
|
|
5/7/2019
|
-1.30 / -1.10%
|
117.80
|
117.80
|
116.00
|
116.50
|
116.90
|
77.00
|
24,620
|
|
|
5/6/2019
|
+1.20 / +1.03%
|
116.60
|
117.80
|
116.60
|
117.80
|
117.30
|
77.86
|
8,670
|
|
|
5/3/2019
|
-1.90 / -1.60%
|
117.00
|
118.00
|
116.10
|
116.60
|
116.92
|
77.07
|
8,630
|
|
|
5/2/2019
|
+2.60 / +2.24%
|
114.00
|
118.50
|
113.00
|
118.50
|
116.68
|
78.32
|
30,700
|
|
|
4/26/2019
|
+2.90 / +2.57%
|
112.00
|
116.00
|
112.00
|
115.90
|
113.83
|
76.61
|
12,730
|
|
|
4/25/2019
|
+0.30 / +0.27%
|
112.00
|
114.50
|
110.50
|
113.00
|
112.60
|
74.69
|
55,380
|
|
|
4/24/2019
|
-1.30 / -1.14%
|
114.40
|
114.50
|
112.10
|
112.70
|
113.01
|
74.49
|
16,990
|
|
|
4/23/2019
|
+1.50 / +1.33%
|
112.50
|
114.90
|
109.50
|
114.00
|
113.65
|
75.35
|
104,300
|
|
|
4/22/2019
|
+0.50 / +0.45%
|
110.00
|
118.60
|
110.00
|
112.50
|
117.11
|
74.36
|
17,420
|
|
|
4/19/2019
|
+0.50 / +0.45%
|
111.50
|
112.00
|
109.00
|
112.00
|
110.56
|
74.03
|
69,490
|
|
|
4/18/2019
|
-2.40 / -2.11%
|
114.00
|
114.40
|
111.50
|
111.50
|
112.74
|
73.70
|
14,830
|
|
|
4/17/2019
|
0.00 / 0.00%
|
113.00
|
114.00
|
112.00
|
113.90
|
113.90
|
75.28
|
4,030
|
|
|
4/16/2019
|
-2.10 / -1.81%
|
115.00
|
115.00
|
111.00
|
113.90
|
112.74
|
75.28
|
21,670
|
|
|
4/12/2019
|
-0.50 / -0.43%
|
116.50
|
116.50
|
114.90
|
116.00
|
115.09
|
76.67
|
4,770
|
|
|
4/11/2019
|
-1.00 / -0.85%
|
117.70
|
118.50
|
112.50
|
116.50
|
116.60
|
77.00
|
56,880
|
|
|
4/10/2019
|
0.00 / 0.00%
|
117.20
|
118.50
|
117.20
|
117.50
|
117.96
|
77.66
|
20,270
|
|
|
4/9/2019
|
-0.90 / -0.76%
|
118.40
|
118.40
|
117.50
|
117.50
|
117.56
|
77.66
|
89,910
|
|
|
4/8/2019
|
-0.60 / -0.50%
|
119.00
|
119.00
|
117.10
|
118.40
|
118.00
|
78.26
|
12,500
|
|
|
4/5/2019
|
-1.00 / -0.83%
|
120.00
|
120.00
|
118.00
|
119.00
|
119.05
|
78.65
|
23,470
|
|
|
4/4/2019
|
+1.70 / +1.44%
|
118.00
|
121.00
|
118.00
|
120.00
|
119.29
|
79.32
|
191,570
|
|
|
4/3/2019
|
0.00 / 0.00%
|
118.50
|
118.50
|
117.50
|
118.30
|
117.82
|
78.19
|
33,170
|
|
|
4/2/2019
|
+0.30 / +0.25%
|
118.00
|
118.30
|
117.50
|
118.30
|
117.94
|
78.19
|
35,570
|
|
|
4/1/2019
|
-0.30 / -0.25%
|
118.30
|
118.30
|
117.50
|
118.00
|
118.09
|
77.99
|
37,430
|
|
|
3/29/2019
|
+0.10 / +0.08%
|
118.00
|
118.50
|
117.80
|
118.30
|
118.27
|
78.19
|
34,530
|
|
|
3/28/2019
|
+0.20 / +0.17%
|
117.70
|
118.50
|
117.70
|
118.20
|
118.07
|
78.13
|
24,680
|
|
|
3/27/2019
|
0.00 / 0.00%
|
117.90
|
118.30
|
117.60
|
118.00
|
117.99
|
77.99
|
87,730
|
|
|
3/26/2019
|
-0.80 / -0.67%
|
118.80
|
118.80
|
117.30
|
118.00
|
118.08
|
77.99
|
21,020
|
|
|
3/25/2019
|
-0.10 / -0.08%
|
118.90
|
119.00
|
117.20
|
118.80
|
117.51
|
78.52
|
67,520
|
|
|