|
Closing price on 7/17/2020
|
|
| Open |
93.20 |
| High |
93.20 |
| Low |
91.00 |
| Volume |
6,450 |
| Split-adjusted Price |
78.61 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.20 / -0.21%
|
93.20
|
93.20
|
91.00
|
93.00
|
92.71
|
78.61
|
6,450
|
|
|
7/16/2020
|
0.00 / 0.00%
|
91.20
|
93.20
|
91.20
|
93.20
|
92.97
|
78.78
|
10,520
|
|
|
7/15/2020
|
-0.50 / -0.53%
|
91.60
|
93.70
|
90.90
|
93.20
|
91.26
|
78.78
|
30,680
|
|
|
7/14/2020
|
-0.20 / -0.21%
|
92.80
|
93.90
|
90.00
|
93.70
|
93.34
|
79.20
|
8,860
|
|
|
7/13/2020
|
+0.90 / +0.97%
|
93.00
|
94.00
|
92.00
|
93.90
|
93.60
|
78.53
|
6,090
|
|
|
7/10/2020
|
-1.20 / -1.27%
|
94.00
|
94.20
|
92.00
|
93.00
|
93.04
|
77.77
|
9,190
|
|
|
7/9/2020
|
+0.70 / +0.75%
|
93.00
|
94.20
|
93.00
|
94.20
|
93.94
|
78.78
|
12,210
|
|
|
7/8/2020
|
+0.10 / +0.11%
|
93.00
|
93.50
|
93.00
|
93.50
|
93.49
|
78.19
|
10,900
|
|
|
7/7/2020
|
+0.70 / +0.76%
|
93.30
|
93.50
|
92.60
|
93.40
|
93.18
|
78.11
|
16,850
|
|
|
7/6/2020
|
+0.70 / +0.76%
|
92.00
|
92.80
|
91.00
|
92.70
|
92.27
|
77.52
|
13,190
|
|
|
7/3/2020
|
+1.00 / +1.10%
|
91.50
|
92.00
|
90.30
|
92.00
|
91.47
|
76.94
|
12,070
|
|
|
7/2/2020
|
+0.50 / +0.55%
|
91.30
|
91.30
|
90.50
|
91.00
|
91.18
|
76.10
|
1,700
|
|
|
7/1/2020
|
-1.00 / -1.09%
|
91.50
|
91.50
|
90.00
|
90.50
|
90.43
|
75.68
|
2,300
|
|
|
6/30/2020
|
+1.70 / +1.89%
|
90.80
|
91.50
|
89.80
|
91.50
|
90.97
|
76.52
|
7,090
|
|
|
6/29/2020
|
-1.30 / -1.43%
|
91.00
|
91.00
|
89.70
|
89.80
|
89.92
|
75.10
|
3,970
|
|
|
6/26/2020
|
+0.60 / +0.66%
|
90.50
|
91.30
|
90.50
|
91.10
|
91.09
|
76.18
|
7,740
|
|
|
6/25/2020
|
-1.10 / -1.20%
|
91.60
|
91.60
|
90.20
|
90.50
|
91.03
|
75.68
|
3,120
|
|
|
6/24/2020
|
+0.20 / +0.22%
|
91.50
|
92.00
|
91.40
|
91.60
|
91.87
|
76.60
|
47,660
|
|
|
6/23/2020
|
-1.00 / -1.08%
|
92.00
|
92.00
|
91.00
|
91.40
|
91.67
|
76.44
|
4,320
|
|
|
6/22/2020
|
+0.30 / +0.33%
|
92.10
|
92.80
|
92.10
|
92.40
|
92.38
|
77.27
|
23,020
|
|
|
6/19/2020
|
+0.10 / +0.11%
|
92.00
|
93.00
|
92.00
|
92.10
|
92.47
|
77.02
|
46,170
|
|
|
6/18/2020
|
0.00 / 0.00%
|
92.00
|
92.20
|
91.00
|
92.00
|
91.85
|
76.94
|
24,540
|
|
|
6/17/2020
|
+0.50 / +0.55%
|
90.60
|
92.30
|
90.60
|
92.00
|
91.87
|
76.94
|
12,790
|
|
|
6/16/2020
|
+1.30 / +1.44%
|
91.90
|
91.90
|
90.30
|
91.50
|
90.93
|
76.52
|
39,590
|
|
|
6/15/2020
|
-0.30 / -0.33%
|
90.50
|
91.80
|
90.20
|
90.20
|
90.68
|
75.43
|
27,150
|
|
|
6/12/2020
|
-1.50 / -1.63%
|
87.20
|
92.00
|
87.20
|
90.50
|
90.01
|
75.68
|
30,740
|
|
|
6/11/2020
|
-1.20 / -1.29%
|
93.20
|
94.00
|
92.00
|
92.00
|
92.76
|
76.94
|
21,540
|
|
|
6/10/2020
|
-0.80 / -0.85%
|
94.00
|
94.40
|
93.20
|
93.20
|
93.91
|
77.94
|
19,690
|
|
|
6/9/2020
|
+1.00 / +1.08%
|
93.00
|
94.10
|
92.50
|
94.00
|
93.44
|
78.61
|
42,550
|
|
|
6/8/2020
|
+0.30 / +0.32%
|
92.70
|
93.50
|
92.70
|
93.00
|
93.00
|
77.77
|
17,710
|
|
|