|
|
Closing price on 6/14/2023
|
|
| Open |
123.00 |
| High |
126.00 |
| Low |
123.00 |
| Volume |
10,700 |
| Split-adjusted Price |
105.69 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
-1.80 / -1.43%
|
123.00
|
126.00
|
123.00
|
124.00
|
124.97
|
105.69
|
10,700
|
|
|
6/13/2023
|
-1.10 / -0.87%
|
125.10
|
126.80
|
120.00
|
125.80
|
125.12
|
107.23
|
36,900
|
|
|
6/12/2023
|
+0.70 / +0.55%
|
126.20
|
129.70
|
123.30
|
126.90
|
126.31
|
108.16
|
62,800
|
|
|
6/9/2023
|
+8.20 / +6.95%
|
118.00
|
126.20
|
117.90
|
126.20
|
123.09
|
107.57
|
127,700
|
|
|
6/8/2023
|
+5.80 / +5.17%
|
112.20
|
120.00
|
112.20
|
118.00
|
116.64
|
100.58
|
175,300
|
|
|
6/7/2023
|
0.00 / 0.00%
|
112.60
|
112.60
|
111.00
|
112.20
|
111.87
|
95.63
|
15,900
|
|
|
6/6/2023
|
+1.90 / +1.72%
|
112.00
|
112.20
|
111.30
|
112.20
|
111.92
|
95.63
|
17,800
|
|
|
6/5/2023
|
-1.70 / -1.52%
|
112.00
|
112.90
|
110.00
|
110.30
|
111.01
|
94.01
|
62,800
|
|
|
6/2/2023
|
-1.00 / -0.88%
|
113.00
|
113.20
|
112.00
|
112.00
|
112.90
|
95.46
|
49,600
|
|
|
6/1/2023
|
+2.90 / +2.63%
|
110.10
|
113.00
|
109.00
|
113.00
|
111.07
|
96.32
|
56,200
|
|
|
5/31/2023
|
-2.10 / -1.87%
|
110.60
|
112.00
|
109.50
|
110.10
|
110.08
|
93.84
|
71,500
|
|
|
5/30/2023
|
+3.20 / +2.94%
|
113.00
|
113.00
|
109.00
|
112.20
|
109.97
|
95.63
|
47,700
|
|
|
5/29/2023
|
-3.00 / -2.68%
|
111.50
|
111.50
|
108.50
|
109.00
|
109.83
|
92.91
|
46,800
|
|
|
5/26/2023
|
-2.10 / -1.84%
|
115.00
|
115.00
|
106.90
|
112.00
|
112.39
|
95.46
|
66,200
|
|
|
5/25/2023
|
+3.20 / +2.89%
|
110.90
|
118.00
|
110.50
|
114.10
|
115.28
|
97.25
|
209,800
|
|
|
5/24/2023
|
-0.10 / -0.09%
|
110.00
|
111.00
|
109.50
|
110.90
|
110.23
|
94.53
|
26,100
|
|
|
5/23/2023
|
+0.40 / +0.36%
|
111.60
|
111.60
|
109.80
|
111.00
|
110.20
|
94.61
|
23,900
|
|
|
5/22/2023
|
+0.50 / +0.45%
|
110.10
|
111.00
|
109.60
|
110.60
|
110.25
|
94.27
|
5,500
|
|
|
5/19/2023
|
-0.90 / -0.81%
|
111.00
|
111.80
|
110.00
|
110.10
|
111.49
|
93.84
|
20,800
|
|
|
5/18/2023
|
+1.10 / +1.00%
|
109.60
|
111.50
|
109.60
|
111.00
|
110.55
|
94.61
|
17,300
|
|
|
5/17/2023
|
-0.20 / -0.18%
|
110.10
|
110.40
|
107.70
|
109.90
|
109.35
|
93.67
|
34,100
|
|
|
5/16/2023
|
+0.40 / +0.36%
|
109.20
|
110.60
|
109.10
|
110.10
|
109.85
|
93.84
|
13,000
|
|
|
5/15/2023
|
+1.40 / +1.29%
|
108.30
|
113.00
|
108.20
|
109.70
|
110.86
|
93.50
|
76,900
|
|
|
5/12/2023
|
-1.70 / -1.55%
|
109.20
|
109.80
|
108.30
|
108.30
|
108.97
|
92.31
|
37,000
|
|
|
5/11/2023
|
+1.00 / +0.92%
|
106.70
|
110.00
|
106.70
|
110.00
|
108.61
|
93.76
|
86,700
|
|
|
5/10/2023
|
-1.40 / -1.27%
|
110.00
|
112.90
|
109.00
|
109.00
|
110.08
|
92.91
|
24,200
|
|
|
5/9/2023
|
-1.10 / -0.96%
|
115.00
|
115.80
|
112.10
|
113.90
|
113.63
|
94.10
|
50,800
|
|
|
5/8/2023
|
-1.00 / -0.86%
|
116.00
|
117.90
|
114.00
|
115.00
|
115.38
|
95.01
|
63,000
|
|
|
5/5/2023
|
+2.90 / +2.56%
|
113.10
|
118.20
|
113.10
|
116.00
|
116.53
|
95.83
|
99,100
|
|
|
5/4/2023
|
+7.30 / +6.90%
|
105.10
|
113.10
|
105.10
|
113.10
|
109.86
|
93.44
|
154,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|