|
Closing price on 8/18/2016
|
|
| Open |
102.00 |
| High |
103.00 |
| Low |
99.50 |
| Volume |
101,480 |
| Split-adjusted Price |
49.70 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
-3.00 / -2.91%
|
102.00
|
103.00
|
99.50
|
100.00
|
100.56
|
49.70
|
101,480
|
|
|
8/17/2016
|
+2.00 / +1.98%
|
102.00
|
103.00
|
100.00
|
103.00
|
101.67
|
51.19
|
101,320
|
|
|
8/16/2016
|
+4.50 / +4.66%
|
97.50
|
103.00
|
97.00
|
101.00
|
100.84
|
50.19
|
277,000
|
|
|
8/15/2016
|
+1.00 / +1.05%
|
97.00
|
97.00
|
95.50
|
96.50
|
96.26
|
47.96
|
31,310
|
|
|
8/12/2016
|
-0.50 / -0.52%
|
98.00
|
98.50
|
95.00
|
95.50
|
96.52
|
47.46
|
107,760
|
|
|
8/11/2016
|
+3.50 / +3.78%
|
93.00
|
96.00
|
92.50
|
96.00
|
94.40
|
47.71
|
74,700
|
|
|
8/10/2016
|
+2.00 / +2.21%
|
91.50
|
93.00
|
91.00
|
92.50
|
91.94
|
45.97
|
46,530
|
|
|
8/9/2016
|
+1.50 / +1.69%
|
89.00
|
90.50
|
88.50
|
90.50
|
89.33
|
44.98
|
31,690
|
|
|
8/8/2016
|
+2.50 / +2.89%
|
87.50
|
89.00
|
86.50
|
89.00
|
87.88
|
44.23
|
28,470
|
|
|
8/5/2016
|
-0.50 / -0.57%
|
87.00
|
87.00
|
86.00
|
86.50
|
86.49
|
42.99
|
44,860
|
|
|
8/4/2016
|
0.00 / 0.00%
|
86.50
|
89.00
|
86.50
|
87.00
|
87.98
|
43.24
|
287,930
|
|
|
8/3/2016
|
-1.50 / -1.69%
|
88.00
|
88.50
|
87.00
|
87.00
|
87.35
|
43.24
|
51,370
|
|
|
8/2/2016
|
-2.00 / -2.21%
|
90.00
|
90.00
|
88.50
|
88.50
|
89.04
|
43.98
|
68,240
|
|
|
8/1/2016
|
-2.00 / -2.16%
|
92.50
|
92.50
|
89.50
|
90.50
|
90.23
|
44.98
|
127,960
|
|
|
7/29/2016
|
-0.50 / -0.54%
|
93.00
|
93.00
|
90.50
|
92.50
|
91.59
|
45.97
|
37,200
|
|
|
7/28/2016
|
0.00 / 0.00%
|
93.00
|
93.00
|
90.50
|
93.00
|
91.96
|
46.22
|
35,310
|
|
|
7/27/2016
|
+2.50 / +2.76%
|
91.00
|
93.00
|
89.50
|
93.00
|
90.91
|
46.22
|
59,190
|
|
|
7/26/2016
|
0.00 / 0.00%
|
90.50
|
90.50
|
87.50
|
90.50
|
88.74
|
44.98
|
80,310
|
|
|
7/25/2016
|
0.00 / 0.00%
|
90.50
|
90.50
|
89.00
|
90.50
|
89.97
|
44.98
|
487,660
|
|
|
7/22/2016
|
-2.50 / -2.69%
|
93.00
|
93.00
|
89.50
|
90.50
|
90.56
|
44.98
|
184,160
|
|
|
7/21/2016
|
+0.50 / +0.54%
|
92.50
|
93.50
|
92.50
|
93.00
|
92.79
|
46.22
|
115,870
|
|
|
7/20/2016
|
-0.50 / -0.54%
|
92.50
|
94.00
|
92.50
|
92.50
|
92.97
|
45.97
|
69,570
|
|
|
7/19/2016
|
+1.00 / +1.09%
|
92.00
|
95.00
|
91.50
|
93.00
|
92.86
|
46.22
|
91,260
|
|
|
7/18/2016
|
-0.50 / -0.54%
|
92.00
|
95.00
|
90.50
|
92.00
|
92.28
|
45.72
|
51,670
|
|
|
7/15/2016
|
-3.50 / -3.65%
|
97.50
|
98.00
|
90.00
|
92.50
|
93.58
|
45.97
|
176,680
|
|
|
7/14/2016
|
-3.50 / -3.52%
|
101.00
|
101.00
|
96.00
|
96.00
|
98.56
|
47.71
|
186,170
|
|
|
7/13/2016
|
-1.50 / -1.49%
|
102.00
|
104.00
|
99.50
|
99.50
|
101.89
|
49.45
|
119,190
|
|
|
7/12/2016
|
0.00 / 0.00%
|
100.00
|
102.00
|
97.50
|
101.00
|
98.82
|
50.19
|
153,430
|
|
|
7/11/2016
|
-3.00 / -2.88%
|
105.00
|
106.00
|
99.00
|
101.00
|
102.40
|
50.19
|
146,640
|
|
|
7/8/2016
|
-2.00 / -1.89%
|
105.00
|
108.00
|
104.00
|
104.00
|
105.91
|
51.68
|
162,850
|
|
|