Closing price on 8/7/2024
|
|
Open |
111.40 |
High |
112.40 |
Low |
111.00 |
Volume |
33,500 |
Split-adjusted Price |
103.63 |
|
|
DHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/16/2024
|
+7.80 / +6.92%
|
113.80
|
120.50
|
113.80
|
120.50
|
119.38
|
112.50
|
197,300
|
|
7/15/2024
|
+1.20 / +1.08%
|
112.60
|
112.70
|
111.50
|
112.70
|
112.21
|
105.22
|
40,700
|
|
7/12/2024
|
+0.50 / +0.45%
|
111.50
|
112.00
|
111.40
|
111.50
|
111.54
|
104.10
|
10,800
|
|
7/11/2024
|
+0.60 / +0.54%
|
110.50
|
112.00
|
109.70
|
111.00
|
110.61
|
103.63
|
95,500
|
|
7/10/2024
|
-1.30 / -1.16%
|
111.70
|
111.70
|
110.00
|
110.40
|
110.71
|
103.07
|
78,900
|
|
7/9/2024
|
-0.20 / -0.18%
|
111.90
|
112.00
|
111.50
|
111.70
|
111.81
|
104.28
|
33,900
|
|
7/8/2024
|
-1.20 / -1.06%
|
113.10
|
113.20
|
111.70
|
111.90
|
112.44
|
104.47
|
50,800
|
|
7/5/2024
|
-1.00 / -0.88%
|
114.10
|
114.10
|
113.00
|
113.10
|
113.24
|
105.59
|
19,600
|
|
7/4/2024
|
+0.60 / +0.53%
|
114.20
|
114.20
|
113.50
|
114.10
|
113.55
|
106.52
|
13,500
|
|
7/3/2024
|
+0.10 / +0.09%
|
114.00
|
114.00
|
113.50
|
113.50
|
113.82
|
105.96
|
5,000
|
|
7/2/2024
|
+0.10 / +0.09%
|
114.10
|
114.10
|
113.30
|
113.40
|
113.40
|
105.87
|
6,000
|
|
7/1/2024
|
0.00 / 0.00%
|
113.30
|
114.20
|
113.30
|
113.30
|
113.39
|
105.78
|
6,300
|
|
6/28/2024
|
0.00 / 0.00%
|
114.30
|
114.30
|
113.10
|
113.30
|
113.28
|
105.78
|
7,500
|
|
6/27/2024
|
+0.30 / +0.27%
|
113.10
|
114.50
|
113.10
|
113.30
|
113.87
|
105.78
|
4,000
|
|
|