|
Closing price on 8/15/2024
|
|
| Open |
105.70 |
| High |
106.50 |
| Low |
105.50 |
| Volume |
23,000 |
| Split-adjusted Price |
95.97 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2024
|
-0.20 / -0.19%
|
105.70
|
106.50
|
105.50
|
105.50
|
105.84
|
95.97
|
23,000
|
|
|
8/14/2024
|
-1.50 / -1.40%
|
107.20
|
107.40
|
105.50
|
105.70
|
106.23
|
96.15
|
24,000
|
|
|
8/13/2024
|
-0.20 / -0.19%
|
107.40
|
107.40
|
106.80
|
107.20
|
107.07
|
97.52
|
16,700
|
|
|
8/12/2024
|
-0.40 / -0.37%
|
107.80
|
108.70
|
107.30
|
107.40
|
108.00
|
97.70
|
21,000
|
|
|
8/9/2024
|
+0.40 / +0.37%
|
108.70
|
108.70
|
107.30
|
107.80
|
107.91
|
98.06
|
9,800
|
|
|
8/8/2024
|
-0.10 / -0.09%
|
106.10
|
109.00
|
106.10
|
107.40
|
106.86
|
97.70
|
12,700
|
|
|
8/7/2024
|
-0.30 / -0.27%
|
111.40
|
112.40
|
111.00
|
111.00
|
111.28
|
97.79
|
33,500
|
|
|
8/6/2024
|
+0.20 / +0.18%
|
111.20
|
112.80
|
111.00
|
111.30
|
111.58
|
98.06
|
53,600
|
|
|
8/5/2024
|
-1.70 / -1.51%
|
112.80
|
113.90
|
111.00
|
111.10
|
112.16
|
97.88
|
52,100
|
|
|
8/2/2024
|
-0.20 / -0.18%
|
113.10
|
113.10
|
111.50
|
112.80
|
112.71
|
99.38
|
21,400
|
|
|
8/1/2024
|
-0.80 / -0.70%
|
114.90
|
114.90
|
112.50
|
113.00
|
113.56
|
99.55
|
24,600
|
|
|
7/31/2024
|
+1.30 / +1.16%
|
112.80
|
114.10
|
112.50
|
113.80
|
113.68
|
100.26
|
23,100
|
|
|
7/30/2024
|
+0.10 / +0.09%
|
112.10
|
113.10
|
111.70
|
112.50
|
112.12
|
99.11
|
17,700
|
|
|
7/29/2024
|
+0.40 / +0.36%
|
112.20
|
112.90
|
111.50
|
112.40
|
112.21
|
99.02
|
24,000
|
|
|
7/26/2024
|
+0.10 / +0.09%
|
111.90
|
112.10
|
111.10
|
112.00
|
111.49
|
98.67
|
23,000
|
|
|
7/25/2024
|
+0.10 / +0.09%
|
111.80
|
112.20
|
110.80
|
111.90
|
111.33
|
98.58
|
12,900
|
|
|
7/24/2024
|
+0.80 / +0.72%
|
112.90
|
112.90
|
110.40
|
111.80
|
111.41
|
98.50
|
32,200
|
|
|
7/23/2024
|
-0.20 / -0.18%
|
111.20
|
112.60
|
110.00
|
111.00
|
111.36
|
97.79
|
43,800
|
|
|
7/22/2024
|
-2.30 / -2.03%
|
113.50
|
113.50
|
110.00
|
111.20
|
111.37
|
97.97
|
90,900
|
|
|
7/19/2024
|
-1.50 / -1.30%
|
117.90
|
117.90
|
113.50
|
113.50
|
114.42
|
99.99
|
59,000
|
|
|
7/18/2024
|
-2.80 / -2.38%
|
118.00
|
118.10
|
112.80
|
115.00
|
114.40
|
101.32
|
80,400
|
|
|
7/17/2024
|
-2.70 / -2.24%
|
125.90
|
125.90
|
117.60
|
117.80
|
122.53
|
103.78
|
77,100
|
|
|
7/16/2024
|
+7.80 / +6.92%
|
113.80
|
120.50
|
113.80
|
120.50
|
119.38
|
106.16
|
197,300
|
|
|
7/15/2024
|
+1.20 / +1.08%
|
112.60
|
112.70
|
111.50
|
112.70
|
112.21
|
99.29
|
40,700
|
|
|
7/12/2024
|
+0.50 / +0.45%
|
111.50
|
112.00
|
111.40
|
111.50
|
111.54
|
98.23
|
10,800
|
|
|
7/11/2024
|
+0.60 / +0.54%
|
110.50
|
112.00
|
109.70
|
111.00
|
110.61
|
97.79
|
95,500
|
|
|
7/10/2024
|
-1.30 / -1.16%
|
111.70
|
111.70
|
110.00
|
110.40
|
110.71
|
97.26
|
78,900
|
|
|
7/9/2024
|
-0.20 / -0.18%
|
111.90
|
112.00
|
111.50
|
111.70
|
111.81
|
98.41
|
33,900
|
|
|
7/8/2024
|
-1.20 / -1.06%
|
113.10
|
113.20
|
111.70
|
111.90
|
112.44
|
98.58
|
50,800
|
|
|
7/5/2024
|
-1.00 / -0.88%
|
114.10
|
114.10
|
113.00
|
113.10
|
113.24
|
99.64
|
19,600
|
|
|