|
Closing price on 8/19/2022
|
|
| Open |
92.00 |
| High |
93.50 |
| Low |
92.00 |
| Volume |
18,800 |
| Split-adjusted Price |
77.16 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
+1.60 / +1.74%
|
92.00
|
93.50
|
92.00
|
93.40
|
92.93
|
77.16
|
18,800
|
|
|
8/18/2022
|
+0.20 / +0.22%
|
91.60
|
92.00
|
91.60
|
91.80
|
91.73
|
75.84
|
6,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
91.60
|
92.60
|
91.60
|
91.60
|
91.89
|
75.68
|
13,100
|
|
|
8/16/2022
|
-0.50 / -0.54%
|
92.10
|
92.10
|
91.50
|
91.60
|
91.83
|
75.68
|
8,100
|
|
|
8/15/2022
|
-0.50 / -0.54%
|
92.00
|
92.70
|
92.00
|
92.10
|
92.17
|
76.09
|
11,200
|
|
|
8/12/2022
|
+0.60 / +0.65%
|
92.00
|
92.80
|
92.00
|
92.60
|
92.16
|
76.50
|
6,500
|
|
|
8/11/2022
|
-0.80 / -0.86%
|
92.70
|
92.80
|
92.00
|
92.00
|
92.58
|
76.01
|
800
|
|
|
8/10/2022
|
+0.50 / +0.54%
|
92.80
|
92.80
|
92.30
|
92.80
|
92.63
|
76.67
|
6,600
|
|
|
8/9/2022
|
+0.90 / +0.98%
|
91.20
|
92.80
|
91.20
|
92.30
|
92.24
|
76.25
|
14,800
|
|
|
8/8/2022
|
-0.10 / -0.11%
|
91.40
|
91.90
|
91.30
|
91.40
|
91.55
|
75.51
|
2,800
|
|
|
8/5/2022
|
+0.10 / +0.11%
|
92.00
|
92.00
|
91.30
|
91.50
|
91.50
|
75.59
|
8,200
|
|
|
8/4/2022
|
-0.50 / -0.54%
|
91.10
|
91.90
|
91.10
|
91.40
|
91.60
|
75.51
|
14,800
|
|
|
8/3/2022
|
-0.10 / -0.11%
|
92.00
|
92.60
|
91.20
|
91.90
|
91.82
|
75.92
|
1,400
|
|
|
8/2/2022
|
0.00 / 0.00%
|
92.00
|
92.00
|
90.80
|
92.00
|
91.31
|
76.01
|
9,700
|
|
|
8/1/2022
|
-0.30 / -0.33%
|
92.00
|
92.00
|
91.30
|
92.00
|
91.78
|
76.01
|
4,200
|
|
|
7/29/2022
|
+0.30 / +0.33%
|
92.00
|
92.50
|
91.30
|
92.30
|
92.09
|
76.25
|
5,300
|
|
|
7/28/2022
|
-0.80 / -0.86%
|
92.90
|
92.90
|
92.00
|
92.00
|
92.63
|
76.01
|
7,200
|
|
|
7/27/2022
|
+0.80 / +0.87%
|
92.90
|
93.00
|
92.80
|
92.80
|
92.92
|
76.67
|
1,900
|
|
|
7/26/2022
|
+0.50 / +0.55%
|
91.50
|
94.00
|
91.00
|
92.00
|
93.22
|
76.01
|
28,600
|
|
|
7/25/2022
|
-2.00 / -2.14%
|
93.50
|
93.50
|
91.40
|
91.50
|
91.88
|
75.59
|
8,100
|
|
|
7/22/2022
|
+1.80 / +1.96%
|
92.00
|
93.50
|
91.70
|
93.50
|
92.86
|
77.25
|
22,200
|
|
|
7/21/2022
|
+3.20 / +3.62%
|
88.50
|
91.80
|
88.50
|
91.70
|
89.79
|
75.76
|
40,700
|
|
|
7/20/2022
|
+1.20 / +1.37%
|
87.50
|
88.50
|
87.50
|
88.50
|
87.85
|
73.12
|
8,900
|
|
|
7/19/2022
|
-0.70 / -0.80%
|
88.00
|
88.00
|
87.20
|
87.30
|
87.50
|
72.12
|
2,600
|
|
|
7/18/2022
|
0.00 / 0.00%
|
87.70
|
88.00
|
87.60
|
88.00
|
87.76
|
72.70
|
2,400
|
|
|
7/15/2022
|
-0.20 / -0.23%
|
88.00
|
88.30
|
88.00
|
88.00
|
88.09
|
72.70
|
4,500
|
|
|
7/14/2022
|
-0.20 / -0.23%
|
87.30
|
88.30
|
87.30
|
88.20
|
87.98
|
72.87
|
2,400
|
|
|
7/13/2022
|
+0.40 / +0.45%
|
87.50
|
89.90
|
85.00
|
88.40
|
87.35
|
73.03
|
8,400
|
|
|
7/12/2022
|
+0.90 / +1.03%
|
87.50
|
88.00
|
87.10
|
88.00
|
87.54
|
72.70
|
3,900
|
|
|
7/11/2022
|
-0.90 / -1.02%
|
87.50
|
87.50
|
86.90
|
87.10
|
87.09
|
71.96
|
6,700
|
|
|