|
Closing price on 6/12/2024
|
|
| Open |
118.40 |
| High |
118.40 |
| Low |
116.50 |
| Volume |
18,500 |
| Split-adjusted Price |
112.92 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2024
|
-1.00 / -0.85%
|
118.40
|
118.40
|
116.50
|
116.60
|
116.79
|
112.92
|
18,500
|
|
|
6/11/2024
|
-1.40 / -1.18%
|
118.80
|
120.00
|
117.60
|
117.60
|
118.55
|
113.89
|
28,100
|
|
|
6/10/2024
|
+1.50 / +1.23%
|
122.00
|
123.50
|
121.50
|
123.00
|
122.38
|
115.25
|
104,900
|
|
|
6/7/2024
|
+0.10 / +0.08%
|
122.00
|
122.00
|
121.10
|
121.50
|
121.59
|
113.84
|
55,400
|
|
|
6/6/2024
|
+0.20 / +0.17%
|
121.80
|
121.90
|
121.00
|
121.40
|
121.25
|
113.75
|
48,800
|
|
|
6/5/2024
|
-0.80 / -0.66%
|
123.00
|
123.00
|
121.10
|
121.20
|
121.90
|
113.56
|
60,000
|
|
|
6/4/2024
|
+0.70 / +0.58%
|
123.80
|
123.90
|
120.50
|
122.00
|
121.90
|
114.31
|
13,000
|
|
|
6/3/2024
|
-2.10 / -1.70%
|
123.20
|
123.40
|
120.00
|
121.30
|
122.10
|
113.65
|
47,700
|
|
|
5/31/2024
|
-0.10 / -0.08%
|
124.00
|
124.30
|
122.00
|
123.40
|
123.29
|
115.62
|
54,400
|
|
|
5/30/2024
|
+3.70 / +3.09%
|
123.00
|
124.70
|
121.00
|
123.50
|
123.57
|
115.72
|
83,500
|
|
|
5/29/2024
|
+2.20 / +1.87%
|
117.90
|
119.90
|
117.90
|
119.80
|
118.86
|
112.25
|
40,800
|
|
|
5/28/2024
|
+0.20 / +0.17%
|
117.40
|
117.90
|
116.80
|
117.60
|
117.38
|
110.19
|
29,700
|
|
|
5/27/2024
|
0.00 / 0.00%
|
117.20
|
117.60
|
117.00
|
117.40
|
117.31
|
110.00
|
14,000
|
|
|
5/24/2024
|
+1.30 / +1.12%
|
117.90
|
117.90
|
116.20
|
117.40
|
117.15
|
110.00
|
89,800
|
|
|
5/23/2024
|
+0.30 / +0.26%
|
115.80
|
116.10
|
115.50
|
116.10
|
115.81
|
108.78
|
13,700
|
|
|
5/22/2024
|
-0.10 / -0.09%
|
115.90
|
116.50
|
114.90
|
115.80
|
115.34
|
108.50
|
16,000
|
|
|
5/21/2024
|
+0.20 / +0.17%
|
116.00
|
116.00
|
115.60
|
115.90
|
115.83
|
108.60
|
8,400
|
|
|
5/20/2024
|
+0.10 / +0.09%
|
115.50
|
116.10
|
115.00
|
115.70
|
115.42
|
108.41
|
15,200
|
|
|
5/17/2024
|
0.00 / 0.00%
|
115.20
|
117.00
|
115.20
|
115.60
|
115.74
|
108.31
|
6,700
|
|
|
5/16/2024
|
-0.80 / -0.69%
|
116.00
|
116.50
|
115.50
|
115.60
|
115.90
|
108.31
|
19,600
|
|
|
5/15/2024
|
-0.20 / -0.17%
|
116.60
|
116.60
|
116.00
|
116.40
|
116.26
|
109.06
|
8,700
|
|
|
5/14/2024
|
-0.10 / -0.09%
|
115.60
|
116.80
|
115.60
|
116.60
|
116.08
|
109.25
|
11,700
|
|
|
5/13/2024
|
+2.50 / +2.19%
|
115.00
|
116.90
|
114.90
|
116.70
|
116.19
|
109.34
|
31,500
|
|
|
5/10/2024
|
+0.60 / +0.53%
|
113.90
|
114.20
|
113.50
|
114.20
|
113.84
|
107.00
|
10,200
|
|
|
5/9/2024
|
+1.00 / +0.89%
|
113.00
|
114.00
|
113.00
|
113.60
|
113.66
|
106.44
|
7,500
|
|
|
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
|
|
|