|
Closing price on 8/17/2023
|
|
| Open |
117.30 |
| High |
117.30 |
| Low |
115.00 |
| Volume |
102,100 |
| Split-adjusted Price |
103.87 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
-2.30 / -1.96%
|
117.30
|
117.30
|
115.00
|
115.00
|
115.67
|
103.87
|
102,100
|
|
|
8/16/2023
|
-2.60 / -2.17%
|
119.50
|
119.50
|
117.20
|
117.30
|
117.85
|
105.95
|
16,200
|
|
|
8/15/2023
|
+3.90 / +3.36%
|
116.00
|
119.90
|
116.00
|
119.90
|
117.86
|
108.30
|
54,000
|
|
|
8/14/2023
|
0.00 / 0.00%
|
117.00
|
117.00
|
115.20
|
116.00
|
115.97
|
104.78
|
23,300
|
|
|
8/11/2023
|
0.00 / 0.00%
|
116.00
|
116.50
|
115.00
|
116.00
|
115.66
|
104.78
|
24,700
|
|
|
8/10/2023
|
-1.10 / -0.94%
|
117.10
|
118.00
|
116.00
|
116.00
|
116.73
|
104.78
|
40,100
|
|
|
8/9/2023
|
-0.80 / -0.68%
|
117.90
|
119.90
|
117.10
|
117.10
|
117.85
|
105.77
|
28,500
|
|
|
8/8/2023
|
-1.00 / -0.84%
|
118.90
|
118.90
|
116.80
|
117.90
|
117.62
|
106.49
|
72,000
|
|
|
8/7/2023
|
-0.80 / -0.67%
|
119.80
|
119.80
|
118.00
|
118.90
|
118.66
|
107.40
|
35,300
|
|
|
8/4/2023
|
-0.60 / -0.50%
|
121.00
|
121.00
|
119.40
|
119.70
|
119.84
|
108.12
|
19,300
|
|
|
8/3/2023
|
+0.60 / +0.50%
|
119.70
|
121.50
|
119.70
|
120.30
|
120.83
|
108.66
|
42,400
|
|
|
8/2/2023
|
+0.70 / +0.59%
|
121.40
|
121.40
|
118.90
|
119.70
|
119.66
|
108.12
|
20,700
|
|
|
8/1/2023
|
-4.00 / -3.25%
|
121.10
|
123.40
|
119.00
|
119.00
|
121.07
|
107.49
|
90,200
|
|
|
7/31/2023
|
+6.00 / +5.13%
|
117.10
|
123.00
|
117.00
|
123.00
|
119.63
|
111.10
|
42,500
|
|
|
7/28/2023
|
-2.10 / -1.76%
|
119.90
|
119.90
|
115.50
|
117.00
|
117.04
|
105.68
|
131,800
|
|
|
7/27/2023
|
-5.90 / -4.72%
|
124.50
|
124.80
|
118.20
|
119.10
|
121.74
|
107.58
|
203,100
|
|
|
7/26/2023
|
+0.90 / +0.73%
|
124.40
|
125.10
|
124.00
|
125.00
|
124.38
|
112.90
|
52,600
|
|
|
7/25/2023
|
-0.60 / -0.48%
|
125.00
|
126.80
|
124.00
|
124.10
|
124.67
|
112.09
|
100,800
|
|
|
7/24/2023
|
-5.20 / -4.00%
|
124.10
|
128.00
|
122.50
|
124.70
|
124.23
|
112.63
|
272,400
|
|
|
7/21/2023
|
-9.70 / -6.95%
|
130.00
|
132.00
|
129.90
|
129.90
|
130.07
|
117.33
|
242,900
|
|
|
7/20/2023
|
+0.80 / +0.58%
|
138.00
|
140.00
|
137.00
|
139.60
|
139.02
|
126.09
|
56,900
|
|
|
7/19/2023
|
+9.00 / +6.93%
|
129.80
|
138.80
|
129.80
|
138.80
|
135.50
|
125.37
|
219,200
|
|
|
7/18/2023
|
+2.80 / +2.20%
|
127.00
|
130.00
|
127.00
|
129.80
|
128.32
|
117.24
|
92,900
|
|
|
7/17/2023
|
-3.00 / -2.31%
|
129.90
|
129.90
|
127.00
|
127.00
|
127.78
|
114.71
|
70,800
|
|
|
7/14/2023
|
-2.10 / -1.59%
|
132.00
|
132.00
|
129.10
|
130.00
|
130.88
|
117.42
|
69,600
|
|
|
7/13/2023
|
-0.40 / -0.30%
|
133.90
|
134.90
|
132.00
|
132.10
|
132.81
|
119.32
|
29,900
|
|
|
7/12/2023
|
-1.50 / -1.12%
|
134.00
|
134.80
|
132.00
|
132.50
|
133.02
|
119.68
|
15,400
|
|
|
7/11/2023
|
-1.00 / -0.74%
|
135.20
|
135.40
|
133.70
|
134.00
|
134.70
|
121.03
|
25,200
|
|
|
7/10/2023
|
+0.10 / +0.07%
|
136.30
|
137.00
|
132.10
|
135.00
|
135.72
|
121.94
|
38,000
|
|
|
7/7/2023
|
+4.00 / +3.06%
|
130.80
|
135.60
|
130.50
|
134.90
|
134.23
|
121.85
|
48,700
|
|
|