|
Closing price on 7/29/2024
|
|
| Open |
112.20 |
| High |
112.90 |
| Low |
111.50 |
| Volume |
24,000 |
| Split-adjusted Price |
108.86 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
+0.40 / +0.36%
|
112.20
|
112.90
|
111.50
|
112.40
|
112.21
|
108.86
|
24,000
|
|
|
7/26/2024
|
+0.10 / +0.09%
|
111.90
|
112.10
|
111.10
|
112.00
|
111.49
|
108.47
|
23,000
|
|
|
7/25/2024
|
+0.10 / +0.09%
|
111.80
|
112.20
|
110.80
|
111.90
|
111.33
|
108.37
|
12,900
|
|
|
7/24/2024
|
+0.80 / +0.72%
|
112.90
|
112.90
|
110.40
|
111.80
|
111.41
|
108.27
|
32,200
|
|
|
7/23/2024
|
-0.20 / -0.18%
|
111.20
|
112.60
|
110.00
|
111.00
|
111.36
|
107.50
|
43,800
|
|
|
7/22/2024
|
-2.30 / -2.03%
|
113.50
|
113.50
|
110.00
|
111.20
|
111.37
|
107.69
|
90,900
|
|
|
7/19/2024
|
-1.50 / -1.30%
|
117.90
|
117.90
|
113.50
|
113.50
|
114.42
|
109.92
|
59,000
|
|
|
7/18/2024
|
-2.80 / -2.38%
|
118.00
|
118.10
|
112.80
|
115.00
|
114.40
|
111.37
|
80,400
|
|
|
7/17/2024
|
-2.70 / -2.24%
|
125.90
|
125.90
|
117.60
|
117.80
|
122.53
|
114.09
|
77,100
|
|
|
7/16/2024
|
+7.80 / +6.92%
|
113.80
|
120.50
|
113.80
|
120.50
|
119.38
|
116.70
|
197,300
|
|
|
7/15/2024
|
+1.20 / +1.08%
|
112.60
|
112.70
|
111.50
|
112.70
|
112.21
|
109.15
|
40,700
|
|
|
7/12/2024
|
+0.50 / +0.45%
|
111.50
|
112.00
|
111.40
|
111.50
|
111.54
|
107.98
|
10,800
|
|
|
7/11/2024
|
+0.60 / +0.54%
|
110.50
|
112.00
|
109.70
|
111.00
|
110.61
|
107.50
|
95,500
|
|
|
7/10/2024
|
-1.30 / -1.16%
|
111.70
|
111.70
|
110.00
|
110.40
|
110.71
|
106.92
|
78,900
|
|
|
7/9/2024
|
-0.20 / -0.18%
|
111.90
|
112.00
|
111.50
|
111.70
|
111.81
|
108.18
|
33,900
|
|
|
7/8/2024
|
-1.20 / -1.06%
|
113.10
|
113.20
|
111.70
|
111.90
|
112.44
|
108.37
|
50,800
|
|
|
7/5/2024
|
-1.00 / -0.88%
|
114.10
|
114.10
|
113.00
|
113.10
|
113.24
|
109.53
|
19,600
|
|
|
7/4/2024
|
+0.60 / +0.53%
|
114.20
|
114.20
|
113.50
|
114.10
|
113.55
|
110.50
|
13,500
|
|
|
7/3/2024
|
+0.10 / +0.09%
|
114.00
|
114.00
|
113.50
|
113.50
|
113.82
|
109.92
|
5,000
|
|
|
7/2/2024
|
+0.10 / +0.09%
|
114.10
|
114.10
|
113.30
|
113.40
|
113.40
|
109.82
|
6,000
|
|
|
7/1/2024
|
0.00 / 0.00%
|
113.30
|
114.20
|
113.30
|
113.30
|
113.39
|
109.73
|
6,300
|
|
|
6/28/2024
|
0.00 / 0.00%
|
114.30
|
114.30
|
113.10
|
113.30
|
113.28
|
109.73
|
7,500
|
|
|
6/27/2024
|
+0.30 / +0.27%
|
113.10
|
114.50
|
113.10
|
113.30
|
113.87
|
109.73
|
4,000
|
|
|
6/26/2024
|
-0.50 / -0.44%
|
113.50
|
113.70
|
113.00
|
113.00
|
113.31
|
109.44
|
19,900
|
|
|
6/25/2024
|
-0.30 / -0.26%
|
113.80
|
115.00
|
113.10
|
113.50
|
113.49
|
109.92
|
16,500
|
|
|
6/24/2024
|
-1.70 / -1.47%
|
113.00
|
115.00
|
113.00
|
113.80
|
113.52
|
110.21
|
36,300
|
|
|
6/21/2024
|
-0.50 / -0.43%
|
115.10
|
116.00
|
115.10
|
115.50
|
115.49
|
111.86
|
15,300
|
|
|
6/20/2024
|
+0.10 / +0.09%
|
115.10
|
116.00
|
115.00
|
116.00
|
115.36
|
112.34
|
17,200
|
|
|
6/19/2024
|
-0.50 / -0.43%
|
116.70
|
116.70
|
115.00
|
115.90
|
115.56
|
112.25
|
18,000
|
|
|
6/18/2024
|
+1.00 / +0.87%
|
115.20
|
116.70
|
115.20
|
116.40
|
115.88
|
112.73
|
24,200
|
|
|