|
Closing price on 6/5/2019
|
|
| Open |
113.20 |
| High |
115.00 |
| Low |
111.80 |
| Volume |
2,540 |
| Split-adjusted Price |
89.00 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
+1.20 / +1.06%
|
113.20
|
115.00
|
111.80
|
114.50
|
113.39
|
89.00
|
2,540
|
|
|
6/4/2019
|
+0.10 / +0.09%
|
114.00
|
114.00
|
112.50
|
113.30
|
113.26
|
88.06
|
14,710
|
|
|
6/3/2019
|
-2.30 / -1.99%
|
115.00
|
115.90
|
113.00
|
113.20
|
114.90
|
87.99
|
11,140
|
|
|
5/31/2019
|
0.00 / 0.00%
|
115.50
|
116.10
|
114.00
|
115.50
|
115.28
|
89.77
|
8,510
|
|
|
5/30/2019
|
+1.00 / +0.87%
|
115.20
|
116.00
|
114.00
|
115.50
|
115.76
|
89.77
|
5,520
|
|
|
5/29/2019
|
-1.40 / -1.21%
|
116.50
|
116.50
|
113.50
|
114.50
|
115.01
|
89.00
|
6,530
|
|
|
5/28/2019
|
-0.20 / -0.17%
|
115.10
|
116.10
|
113.80
|
115.90
|
115.27
|
90.08
|
4,060
|
|
|
5/27/2019
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.10
|
116.10
|
116.19
|
90.24
|
1,050
|
|
|
5/24/2019
|
+2.10 / +1.84%
|
115.00
|
116.30
|
113.00
|
116.10
|
115.76
|
90.24
|
12,440
|
|
|
5/23/2019
|
-1.90 / -1.64%
|
116.50
|
117.00
|
113.00
|
114.00
|
114.56
|
88.61
|
27,880
|
|
|
5/22/2019
|
+0.20 / +0.17%
|
115.10
|
116.00
|
115.10
|
115.90
|
115.92
|
90.08
|
6,030
|
|
|
5/21/2019
|
+1.20 / +1.05%
|
114.50
|
116.50
|
114.00
|
115.70
|
115.39
|
89.93
|
25,210
|
|
|
5/20/2019
|
-0.50 / -0.43%
|
115.00
|
116.70
|
114.50
|
114.50
|
115.35
|
89.00
|
19,220
|
|
|
5/17/2019
|
-1.10 / -0.95%
|
114.80
|
116.90
|
114.80
|
115.00
|
116.03
|
89.38
|
35,750
|
|
|
5/16/2019
|
0.00 / 0.00%
|
113.00
|
118.00
|
113.00
|
116.10
|
114.68
|
90.24
|
12,330
|
|
|
5/15/2019
|
-1.40 / -1.19%
|
117.50
|
117.50
|
116.00
|
116.10
|
116.19
|
90.24
|
284,700
|
|
|
5/14/2019
|
+0.30 / +0.26%
|
117.20
|
118.00
|
116.00
|
117.50
|
117.49
|
91.33
|
10,180
|
|
|
5/13/2019
|
-0.80 / -0.68%
|
118.50
|
118.50
|
117.00
|
117.20
|
117.84
|
91.09
|
11,490
|
|
|
5/10/2019
|
+1.00 / +0.85%
|
117.00
|
118.30
|
116.00
|
118.00
|
117.93
|
91.72
|
34,750
|
|
|
5/9/2019
|
+2.30 / +2.01%
|
113.10
|
118.00
|
113.10
|
117.00
|
115.97
|
90.94
|
32,320
|
|
|
5/8/2019
|
-1.80 / -1.55%
|
115.60
|
118.50
|
114.70
|
114.70
|
115.97
|
89.15
|
84,170
|
|
|
5/7/2019
|
-1.30 / -1.10%
|
117.80
|
117.80
|
116.00
|
116.50
|
116.90
|
90.55
|
24,620
|
|
|
5/6/2019
|
+1.20 / +1.03%
|
116.60
|
117.80
|
116.60
|
117.80
|
117.30
|
91.56
|
8,670
|
|
|
5/3/2019
|
-1.90 / -1.60%
|
117.00
|
118.00
|
116.10
|
116.60
|
116.92
|
90.63
|
8,630
|
|
|
5/2/2019
|
+2.60 / +2.24%
|
114.00
|
118.50
|
113.00
|
118.50
|
116.68
|
92.10
|
30,700
|
|
|
4/26/2019
|
+2.90 / +2.57%
|
112.00
|
116.00
|
112.00
|
115.90
|
113.83
|
90.08
|
12,730
|
|
|
4/25/2019
|
+0.30 / +0.27%
|
112.00
|
114.50
|
110.50
|
113.00
|
112.60
|
87.83
|
55,380
|
|
|
4/24/2019
|
-1.30 / -1.14%
|
114.40
|
114.50
|
112.10
|
112.70
|
113.01
|
87.60
|
16,990
|
|
|
4/23/2019
|
+1.50 / +1.33%
|
112.50
|
114.90
|
109.50
|
114.00
|
113.65
|
88.61
|
104,300
|
|
|
4/22/2019
|
+0.50 / +0.45%
|
110.00
|
118.60
|
110.00
|
112.50
|
117.11
|
87.44
|
17,420
|
|
|