|
Closing price on 7/22/2024
|
|
| Open |
113.50 |
| High |
113.50 |
| Low |
110.00 |
| Volume |
90,900 |
| Split-adjusted Price |
103.82 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
-2.30 / -2.03%
|
113.50
|
113.50
|
110.00
|
111.20
|
111.37
|
103.82
|
90,900
|
|
|
7/19/2024
|
-1.50 / -1.30%
|
117.90
|
117.90
|
113.50
|
113.50
|
114.42
|
105.96
|
59,000
|
|
|
7/18/2024
|
-2.80 / -2.38%
|
118.00
|
118.10
|
112.80
|
115.00
|
114.40
|
107.36
|
80,400
|
|
|
7/17/2024
|
-2.70 / -2.24%
|
125.90
|
125.90
|
117.60
|
117.80
|
122.53
|
109.98
|
77,100
|
|
|
7/16/2024
|
+7.80 / +6.92%
|
113.80
|
120.50
|
113.80
|
120.50
|
119.38
|
112.50
|
197,300
|
|
|
7/15/2024
|
+1.20 / +1.08%
|
112.60
|
112.70
|
111.50
|
112.70
|
112.21
|
105.22
|
40,700
|
|
|
7/12/2024
|
+0.50 / +0.45%
|
111.50
|
112.00
|
111.40
|
111.50
|
111.54
|
104.10
|
10,800
|
|
|
7/11/2024
|
+0.60 / +0.54%
|
110.50
|
112.00
|
109.70
|
111.00
|
110.61
|
103.63
|
95,500
|
|
|
7/10/2024
|
-1.30 / -1.16%
|
111.70
|
111.70
|
110.00
|
110.40
|
110.71
|
103.07
|
78,900
|
|
|
7/9/2024
|
-0.20 / -0.18%
|
111.90
|
112.00
|
111.50
|
111.70
|
111.81
|
104.28
|
33,900
|
|
|
7/8/2024
|
-1.20 / -1.06%
|
113.10
|
113.20
|
111.70
|
111.90
|
112.44
|
104.47
|
50,800
|
|
|
7/5/2024
|
-1.00 / -0.88%
|
114.10
|
114.10
|
113.00
|
113.10
|
113.24
|
105.59
|
19,600
|
|
|
7/4/2024
|
+0.60 / +0.53%
|
114.20
|
114.20
|
113.50
|
114.10
|
113.55
|
106.52
|
13,500
|
|
|
7/3/2024
|
+0.10 / +0.09%
|
114.00
|
114.00
|
113.50
|
113.50
|
113.82
|
105.96
|
5,000
|
|
|
7/2/2024
|
+0.10 / +0.09%
|
114.10
|
114.10
|
113.30
|
113.40
|
113.40
|
105.87
|
6,000
|
|
|
7/1/2024
|
0.00 / 0.00%
|
113.30
|
114.20
|
113.30
|
113.30
|
113.39
|
105.78
|
6,300
|
|
|
6/28/2024
|
0.00 / 0.00%
|
114.30
|
114.30
|
113.10
|
113.30
|
113.28
|
105.78
|
7,500
|
|
|
6/27/2024
|
+0.30 / +0.27%
|
113.10
|
114.50
|
113.10
|
113.30
|
113.87
|
105.78
|
4,000
|
|
|
6/26/2024
|
-0.50 / -0.44%
|
113.50
|
113.70
|
113.00
|
113.00
|
113.31
|
105.50
|
19,900
|
|
|
6/25/2024
|
-0.30 / -0.26%
|
113.80
|
115.00
|
113.10
|
113.50
|
113.49
|
105.96
|
16,500
|
|
|
6/24/2024
|
-1.70 / -1.47%
|
113.00
|
115.00
|
113.00
|
113.80
|
113.52
|
106.24
|
36,300
|
|
|
6/21/2024
|
-0.50 / -0.43%
|
115.10
|
116.00
|
115.10
|
115.50
|
115.49
|
107.83
|
15,300
|
|
|
6/20/2024
|
+0.10 / +0.09%
|
115.10
|
116.00
|
115.00
|
116.00
|
115.36
|
108.30
|
17,200
|
|
|
6/19/2024
|
-0.50 / -0.43%
|
116.70
|
116.70
|
115.00
|
115.90
|
115.56
|
108.20
|
18,000
|
|
|
6/18/2024
|
+1.00 / +0.87%
|
115.20
|
116.70
|
115.20
|
116.40
|
115.88
|
108.67
|
24,200
|
|
|
6/17/2024
|
-0.60 / -0.52%
|
115.00
|
115.90
|
114.70
|
115.40
|
115.04
|
107.74
|
29,700
|
|
|
6/14/2024
|
+0.50 / +0.43%
|
115.20
|
116.50
|
115.10
|
116.00
|
115.59
|
108.30
|
29,400
|
|
|
6/13/2024
|
-1.10 / -0.94%
|
116.10
|
116.80
|
115.30
|
115.50
|
115.81
|
107.83
|
34,400
|
|
|
6/12/2024
|
-1.00 / -0.85%
|
118.40
|
118.40
|
116.50
|
116.60
|
116.79
|
108.86
|
18,500
|
|
|
6/11/2024
|
-1.40 / -1.18%
|
118.80
|
120.00
|
117.60
|
117.60
|
118.55
|
109.79
|
28,100
|
|
|