|
Closing price on 7/17/2019
|
|
| Open |
102.50 |
| High |
103.00 |
| Low |
101.50 |
| Volume |
37,480 |
| Split-adjusted Price |
68.07 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2019
|
0.00 / 0.00%
|
102.50
|
103.00
|
101.50
|
102.50
|
102.05
|
68.07
|
37,480
|
|
|
7/16/2019
|
-1.60 / -1.54%
|
104.10
|
104.10
|
101.90
|
102.50
|
102.57
|
68.07
|
22,140
|
|
|
7/15/2019
|
0.00 / 0.00%
|
104.10
|
104.10
|
103.00
|
104.10
|
103.44
|
69.13
|
8,140
|
|
|
7/12/2019
|
-1.10 / -1.05%
|
106.90
|
106.90
|
104.00
|
104.10
|
105.20
|
69.13
|
18,060
|
|
|
7/11/2019
|
+0.20 / +0.19%
|
105.00
|
106.00
|
105.00
|
105.20
|
105.53
|
69.87
|
9,410
|
|
|
7/10/2019
|
-0.20 / -0.19%
|
105.20
|
106.00
|
105.00
|
105.00
|
105.72
|
69.73
|
3,320
|
|
|
7/9/2019
|
+0.50 / +0.48%
|
104.70
|
105.80
|
104.00
|
105.20
|
104.62
|
69.87
|
24,010
|
|
|
7/8/2019
|
-0.80 / -0.76%
|
106.90
|
106.90
|
104.50
|
104.70
|
105.08
|
69.53
|
39,370
|
|
|
7/5/2019
|
-2.00 / -1.86%
|
107.40
|
107.40
|
105.00
|
105.50
|
105.64
|
70.06
|
14,180
|
|
|
7/4/2019
|
+2.40 / +2.28%
|
105.10
|
107.50
|
104.10
|
107.50
|
106.62
|
71.39
|
11,180
|
|
|
7/3/2019
|
-1.00 / -0.94%
|
106.10
|
108.00
|
104.60
|
105.10
|
106.20
|
69.80
|
6,450
|
|
|
7/2/2019
|
+0.90 / +0.86%
|
109.00
|
109.10
|
106.00
|
106.10
|
108.23
|
70.46
|
18,350
|
|
|
7/1/2019
|
-3.80 / -3.49%
|
109.10
|
109.20
|
105.20
|
105.20
|
108.77
|
69.53
|
17,220
|
|
|
6/28/2019
|
+1.00 / +0.93%
|
109.30
|
109.30
|
100.50
|
109.00
|
104.88
|
72.04
|
17,610
|
|
|
6/27/2019
|
+1.80 / +1.69%
|
106.20
|
109.00
|
106.20
|
108.00
|
107.98
|
71.38
|
16,050
|
|
|
6/26/2019
|
+1.20 / +1.14%
|
105.00
|
106.50
|
105.00
|
106.20
|
106.24
|
70.19
|
7,050
|
|
|
6/25/2019
|
+0.50 / +0.48%
|
103.20
|
105.40
|
103.20
|
105.00
|
105.10
|
69.40
|
17,640
|
|
|
6/24/2019
|
+1.00 / +0.97%
|
103.00
|
104.50
|
103.00
|
104.50
|
103.80
|
69.07
|
16,300
|
|
|
6/21/2019
|
+2.00 / +1.97%
|
103.30
|
103.50
|
102.90
|
103.50
|
103.22
|
68.41
|
9,010
|
|
|
6/20/2019
|
0.00 / 0.00%
|
100.00
|
103.90
|
100.00
|
101.50
|
102.11
|
67.09
|
18,450
|
|
|
6/19/2019
|
0.00 / 0.00%
|
101.50
|
106.20
|
101.00
|
101.50
|
103.66
|
67.09
|
12,850
|
|
|
6/18/2019
|
-2.80 / -2.68%
|
104.30
|
104.30
|
99.40
|
101.50
|
100.77
|
67.09
|
35,200
|
|
|
6/17/2019
|
-2.30 / -2.16%
|
106.60
|
108.00
|
103.80
|
104.30
|
104.98
|
68.94
|
17,860
|
|
|
6/14/2019
|
-2.60 / -2.38%
|
106.00
|
109.20
|
105.80
|
106.60
|
107.07
|
70.46
|
11,740
|
|
|
6/13/2019
|
-2.80 / -2.50%
|
113.00
|
113.00
|
109.20
|
109.20
|
110.00
|
72.18
|
20,210
|
|
|
6/12/2019
|
-1.90 / -1.67%
|
113.00
|
113.10
|
111.80
|
112.00
|
112.35
|
74.03
|
20,490
|
|
|
6/11/2019
|
+0.10 / +0.09%
|
113.80
|
114.20
|
113.80
|
113.90
|
113.93
|
75.28
|
10,050
|
|
|
6/10/2019
|
-1.10 / -0.96%
|
114.90
|
115.00
|
112.10
|
113.80
|
113.79
|
75.22
|
26,390
|
|
|
6/7/2019
|
0.00 / 0.00%
|
113.00
|
115.80
|
113.00
|
114.90
|
115.02
|
75.94
|
9,590
|
|
|
6/6/2019
|
+0.40 / +0.35%
|
114.90
|
115.40
|
112.50
|
114.90
|
114.21
|
75.94
|
9,850
|
|
|