|
Closing price on 7/30/2019
|
|
| Open |
100.90 |
| High |
100.90 |
| Low |
99.60 |
| Volume |
20,510 |
| Split-adjusted Price |
80.93 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
-0.70 / -0.70%
|
100.90
|
100.90
|
99.60
|
99.90
|
100.10
|
80.93
|
20,510
|
|
|
7/29/2019
|
-0.90 / -0.89%
|
101.00
|
101.50
|
100.50
|
100.60
|
100.70
|
81.50
|
18,620
|
|
|
7/26/2019
|
0.00 / 0.00%
|
102.10
|
102.10
|
101.00
|
101.50
|
101.03
|
82.23
|
17,450
|
|
|
7/25/2019
|
0.00 / 0.00%
|
102.30
|
102.30
|
101.00
|
101.50
|
101.33
|
82.23
|
13,540
|
|
|
7/24/2019
|
-0.10 / -0.10%
|
101.60
|
101.80
|
100.50
|
101.50
|
101.10
|
82.23
|
10,020
|
|
|
7/23/2019
|
-0.20 / -0.20%
|
101.80
|
102.50
|
101.60
|
101.60
|
102.05
|
82.31
|
15,630
|
|
|
7/22/2019
|
-0.70 / -0.68%
|
102.50
|
104.40
|
101.60
|
101.80
|
102.43
|
82.47
|
50,290
|
|
|
7/19/2019
|
+2.50 / +2.50%
|
100.00
|
103.00
|
100.00
|
102.50
|
102.11
|
83.04
|
32,240
|
|
|
7/18/2019
|
-2.50 / -2.44%
|
101.70
|
102.50
|
100.00
|
100.00
|
100.95
|
81.01
|
30,450
|
|
|
7/17/2019
|
0.00 / 0.00%
|
102.50
|
103.00
|
101.50
|
102.50
|
102.05
|
83.04
|
37,480
|
|
|
7/16/2019
|
-1.60 / -1.54%
|
104.10
|
104.10
|
101.90
|
102.50
|
102.57
|
83.04
|
22,140
|
|
|
7/15/2019
|
0.00 / 0.00%
|
104.10
|
104.10
|
103.00
|
104.10
|
103.44
|
84.34
|
8,140
|
|
|
7/12/2019
|
-1.10 / -1.05%
|
106.90
|
106.90
|
104.00
|
104.10
|
105.20
|
84.34
|
18,060
|
|
|
7/11/2019
|
+0.20 / +0.19%
|
105.00
|
106.00
|
105.00
|
105.20
|
105.53
|
85.23
|
9,410
|
|
|
7/10/2019
|
-0.20 / -0.19%
|
105.20
|
106.00
|
105.00
|
105.00
|
105.72
|
85.06
|
3,320
|
|
|
7/9/2019
|
+0.50 / +0.48%
|
104.70
|
105.80
|
104.00
|
105.20
|
104.62
|
85.23
|
24,010
|
|
|
7/8/2019
|
-0.80 / -0.76%
|
106.90
|
106.90
|
104.50
|
104.70
|
105.08
|
84.82
|
39,370
|
|
|
7/5/2019
|
-2.00 / -1.86%
|
107.40
|
107.40
|
105.00
|
105.50
|
105.64
|
85.47
|
14,180
|
|
|
7/4/2019
|
+2.40 / +2.28%
|
105.10
|
107.50
|
104.10
|
107.50
|
106.62
|
87.09
|
11,180
|
|
|
7/3/2019
|
-1.00 / -0.94%
|
106.10
|
108.00
|
104.60
|
105.10
|
106.20
|
85.15
|
6,450
|
|
|
7/2/2019
|
+0.90 / +0.86%
|
109.00
|
109.10
|
106.00
|
106.10
|
108.23
|
85.96
|
18,350
|
|
|
7/1/2019
|
-3.80 / -3.49%
|
109.10
|
109.20
|
105.20
|
105.20
|
108.77
|
84.82
|
17,220
|
|
|
6/28/2019
|
+1.00 / +0.93%
|
109.30
|
109.30
|
100.50
|
109.00
|
104.88
|
87.89
|
17,610
|
|
|
6/27/2019
|
+1.80 / +1.69%
|
106.20
|
109.00
|
106.20
|
108.00
|
107.98
|
87.08
|
16,050
|
|
|
6/26/2019
|
+1.20 / +1.14%
|
105.00
|
106.50
|
105.00
|
106.20
|
106.24
|
85.63
|
7,050
|
|
|
6/25/2019
|
+0.50 / +0.48%
|
103.20
|
105.40
|
103.20
|
105.00
|
105.10
|
84.66
|
17,640
|
|
|
6/24/2019
|
+1.00 / +0.97%
|
103.00
|
104.50
|
103.00
|
104.50
|
103.80
|
84.26
|
16,300
|
|
|
6/21/2019
|
+2.00 / +1.97%
|
103.30
|
103.50
|
102.90
|
103.50
|
103.22
|
83.45
|
9,010
|
|
|
6/20/2019
|
0.00 / 0.00%
|
100.00
|
103.90
|
100.00
|
101.50
|
102.11
|
81.84
|
18,450
|
|
|
6/19/2019
|
0.00 / 0.00%
|
101.50
|
106.20
|
101.00
|
101.50
|
103.66
|
81.84
|
12,850
|
|
|