|
Closing price on 8/14/2019
|
|
| Open |
94.00 |
| High |
94.50 |
| Low |
93.80 |
| Volume |
28,500 |
| Split-adjusted Price |
76.31 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
+0.20 / +0.21%
|
94.00
|
94.50
|
93.80
|
94.20
|
94.11
|
76.31
|
28,500
|
|
|
8/13/2019
|
-2.00 / -2.08%
|
94.00
|
97.70
|
93.00
|
94.00
|
94.06
|
76.15
|
36,380
|
|
|
8/12/2019
|
-1.00 / -1.03%
|
97.50
|
97.50
|
96.00
|
96.00
|
97.17
|
77.77
|
37,130
|
|
|
8/9/2019
|
+1.40 / +1.46%
|
97.00
|
98.00
|
96.00
|
97.00
|
96.81
|
78.58
|
75,130
|
|
|
8/8/2019
|
-0.10 / -0.10%
|
93.60
|
96.00
|
93.60
|
95.60
|
95.24
|
77.45
|
46,850
|
|
|
8/7/2019
|
+0.60 / +0.63%
|
94.60
|
96.00
|
94.00
|
95.70
|
95.28
|
77.53
|
26,260
|
|
|
8/6/2019
|
-1.90 / -1.96%
|
97.00
|
97.00
|
95.00
|
95.10
|
95.26
|
77.04
|
10,760
|
|
|
8/5/2019
|
+2.00 / +2.11%
|
95.00
|
97.00
|
95.00
|
97.00
|
96.56
|
78.58
|
15,130
|
|
|
8/2/2019
|
-1.50 / -1.55%
|
96.40
|
97.00
|
94.90
|
95.00
|
95.24
|
76.96
|
79,060
|
|
|
8/1/2019
|
-2.50 / -2.53%
|
99.20
|
99.20
|
96.50
|
96.50
|
98.24
|
78.18
|
63,170
|
|
|
7/31/2019
|
-0.90 / -0.90%
|
99.90
|
100.20
|
98.70
|
99.00
|
99.24
|
80.20
|
32,870
|
|
|
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
|
|
|