|
Closing price on 8/27/2024
|
|
| Open |
106.40 |
| High |
106.50 |
| Low |
106.30 |
| Volume |
16,000 |
| Split-adjusted Price |
102.47 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2024
|
-0.10 / -0.09%
|
106.40
|
106.50
|
106.30
|
106.30
|
106.43
|
102.47
|
16,000
|
|
|
8/26/2024
|
-0.50 / -0.47%
|
107.00
|
107.00
|
106.10
|
106.40
|
106.65
|
102.57
|
21,600
|
|
|
8/23/2024
|
-0.20 / -0.19%
|
107.20
|
107.20
|
105.70
|
106.90
|
106.64
|
103.05
|
45,000
|
|
|
8/22/2024
|
+0.20 / +0.19%
|
107.00
|
107.50
|
106.60
|
107.10
|
107.01
|
103.24
|
34,100
|
|
|
8/21/2024
|
+0.30 / +0.28%
|
106.60
|
107.00
|
106.50
|
106.90
|
106.74
|
103.05
|
19,300
|
|
|
8/20/2024
|
+0.50 / +0.47%
|
106.00
|
106.60
|
105.50
|
106.60
|
106.25
|
102.76
|
44,400
|
|
|
8/19/2024
|
+0.10 / +0.09%
|
106.10
|
106.50
|
105.20
|
106.10
|
105.81
|
102.28
|
53,000
|
|
|
8/16/2024
|
+0.50 / +0.47%
|
105.50
|
106.50
|
105.50
|
106.00
|
105.77
|
102.18
|
35,600
|
|
|
8/15/2024
|
-0.20 / -0.19%
|
105.70
|
106.50
|
105.50
|
105.50
|
105.84
|
101.70
|
23,000
|
|
|
8/14/2024
|
-1.50 / -1.40%
|
107.20
|
107.40
|
105.50
|
105.70
|
106.23
|
101.89
|
24,000
|
|
|
8/13/2024
|
-0.20 / -0.19%
|
107.40
|
107.40
|
106.80
|
107.20
|
107.07
|
103.34
|
16,700
|
|
|
8/12/2024
|
-0.40 / -0.37%
|
107.80
|
108.70
|
107.30
|
107.40
|
108.00
|
103.53
|
21,000
|
|
|
8/9/2024
|
+0.40 / +0.37%
|
108.70
|
108.70
|
107.30
|
107.80
|
107.91
|
103.92
|
9,800
|
|
|
8/8/2024
|
-0.10 / -0.09%
|
106.10
|
109.00
|
106.10
|
107.40
|
106.86
|
103.53
|
12,700
|
|
|
8/7/2024
|
-0.30 / -0.27%
|
111.40
|
112.40
|
111.00
|
111.00
|
111.28
|
103.63
|
33,500
|
|
|
8/6/2024
|
+0.20 / +0.18%
|
111.20
|
112.80
|
111.00
|
111.30
|
111.58
|
103.91
|
53,600
|
|
|
8/5/2024
|
-1.70 / -1.51%
|
112.80
|
113.90
|
111.00
|
111.10
|
112.16
|
103.72
|
52,100
|
|
|
8/2/2024
|
-0.20 / -0.18%
|
113.10
|
113.10
|
111.50
|
112.80
|
112.71
|
105.31
|
21,400
|
|
|
8/1/2024
|
-0.80 / -0.70%
|
114.90
|
114.90
|
112.50
|
113.00
|
113.56
|
105.50
|
24,600
|
|
|
7/31/2024
|
+1.30 / +1.16%
|
112.80
|
114.10
|
112.50
|
113.80
|
113.68
|
106.24
|
23,100
|
|
|
7/30/2024
|
+0.10 / +0.09%
|
112.10
|
113.10
|
111.70
|
112.50
|
112.12
|
105.03
|
17,700
|
|
|
7/29/2024
|
+0.40 / +0.36%
|
112.20
|
112.90
|
111.50
|
112.40
|
112.21
|
104.94
|
24,000
|
|
|
7/26/2024
|
+0.10 / +0.09%
|
111.90
|
112.10
|
111.10
|
112.00
|
111.49
|
104.56
|
23,000
|
|
|
7/25/2024
|
+0.10 / +0.09%
|
111.80
|
112.20
|
110.80
|
111.90
|
111.33
|
104.47
|
12,900
|
|
|
7/24/2024
|
+0.80 / +0.72%
|
112.90
|
112.90
|
110.40
|
111.80
|
111.41
|
104.38
|
32,200
|
|
|
7/23/2024
|
-0.20 / -0.18%
|
111.20
|
112.60
|
110.00
|
111.00
|
111.36
|
103.63
|
43,800
|
|
|
7/22/2024
|
-2.30 / -2.03%
|
113.50
|
113.50
|
110.00
|
111.20
|
111.37
|
103.82
|
90,900
|
|
|
7/19/2024
|
-1.50 / -1.30%
|
117.90
|
117.90
|
113.50
|
113.50
|
114.42
|
105.96
|
59,000
|
|
|
7/18/2024
|
-2.80 / -2.38%
|
118.00
|
118.10
|
112.80
|
115.00
|
114.40
|
107.36
|
80,400
|
|
|
7/17/2024
|
-2.70 / -2.24%
|
125.90
|
125.90
|
117.60
|
117.80
|
122.53
|
109.98
|
77,100
|
|
|