|
Closing price on 9/19/2022
|
|
| Open |
90.90 |
| High |
90.90 |
| Low |
90.10 |
| Volume |
3,300 |
| Split-adjusted Price |
81.92 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.70 / -0.77%
|
90.90
|
90.90
|
90.10
|
90.20
|
90.25
|
81.92
|
3,300
|
|
|
9/16/2022
|
-0.20 / -0.22%
|
90.50
|
92.00
|
90.50
|
90.90
|
90.97
|
82.55
|
9,500
|
|
|
9/15/2022
|
+0.60 / +0.66%
|
90.50
|
91.10
|
90.50
|
91.10
|
90.90
|
82.74
|
300
|
|
|
9/14/2022
|
-0.30 / -0.33%
|
91.80
|
91.80
|
90.30
|
90.50
|
90.59
|
82.19
|
9,000
|
|
|
9/13/2022
|
-1.20 / -1.30%
|
91.70
|
93.00
|
90.60
|
90.80
|
91.23
|
82.46
|
8,100
|
|
|
9/12/2022
|
+1.70 / +1.88%
|
92.70
|
93.20
|
92.00
|
92.00
|
92.90
|
83.55
|
16,800
|
|
|
9/9/2022
|
0.00 / 0.00%
|
90.40
|
90.40
|
90.00
|
90.30
|
90.25
|
82.01
|
7,900
|
|
|
9/8/2022
|
-0.70 / -0.77%
|
92.00
|
92.00
|
90.00
|
90.30
|
90.17
|
82.01
|
6,000
|
|
|
9/7/2022
|
-1.00 / -1.09%
|
92.00
|
92.00
|
91.00
|
91.00
|
91.05
|
82.64
|
6,000
|
|
|
9/6/2022
|
+0.60 / +0.66%
|
91.10
|
92.00
|
91.10
|
92.00
|
91.81
|
83.55
|
4,000
|
|
|
9/5/2022
|
+0.40 / +0.44%
|
91.00
|
92.00
|
91.00
|
91.40
|
91.44
|
83.01
|
1,700
|
|
|
8/31/2022
|
-0.10 / -0.11%
|
91.30
|
91.50
|
91.00
|
91.00
|
91.18
|
82.64
|
16,400
|
|
|
8/30/2022
|
-0.90 / -0.98%
|
92.00
|
92.50
|
91.10
|
91.10
|
91.93
|
82.74
|
8,400
|
|
|
8/29/2022
|
-1.30 / -1.39%
|
91.70
|
92.50
|
91.60
|
92.00
|
91.95
|
83.55
|
17,500
|
|
|
8/26/2022
|
0.00 / 0.00%
|
92.20
|
93.70
|
92.20
|
93.30
|
92.77
|
84.73
|
6,400
|
|
|
8/25/2022
|
-0.40 / -0.43%
|
93.70
|
93.80
|
93.00
|
93.30
|
93.41
|
84.73
|
3,700
|
|
|
8/24/2022
|
+0.70 / +0.75%
|
92.90
|
94.00
|
92.70
|
93.70
|
93.05
|
85.10
|
7,500
|
|
|
8/23/2022
|
-1.00 / -1.06%
|
94.00
|
94.00
|
92.70
|
93.00
|
93.03
|
84.46
|
7,100
|
|
|
8/22/2022
|
+0.60 / +0.64%
|
94.50
|
94.80
|
93.40
|
94.00
|
94.21
|
85.37
|
8,900
|
|
|
8/19/2022
|
+1.60 / +1.74%
|
92.00
|
93.50
|
92.00
|
93.40
|
92.93
|
84.82
|
18,800
|
|
|
8/18/2022
|
+0.20 / +0.22%
|
91.60
|
92.00
|
91.60
|
91.80
|
91.73
|
83.37
|
6,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
91.60
|
92.60
|
91.60
|
91.60
|
91.89
|
83.19
|
13,100
|
|
|
8/16/2022
|
-0.50 / -0.54%
|
92.10
|
92.10
|
91.50
|
91.60
|
91.83
|
83.19
|
8,100
|
|
|
8/15/2022
|
-0.50 / -0.54%
|
92.00
|
92.70
|
92.00
|
92.10
|
92.17
|
83.64
|
11,200
|
|
|
8/12/2022
|
+0.60 / +0.65%
|
92.00
|
92.80
|
92.00
|
92.60
|
92.16
|
84.10
|
6,500
|
|
|
8/11/2022
|
-0.80 / -0.86%
|
92.70
|
92.80
|
92.00
|
92.00
|
92.58
|
83.55
|
800
|
|
|
8/10/2022
|
+0.50 / +0.54%
|
92.80
|
92.80
|
92.30
|
92.80
|
92.63
|
84.28
|
6,600
|
|
|
8/9/2022
|
+0.90 / +0.98%
|
91.20
|
92.80
|
91.20
|
92.30
|
92.24
|
83.83
|
14,800
|
|
|
8/8/2022
|
-0.10 / -0.11%
|
91.40
|
91.90
|
91.30
|
91.40
|
91.55
|
83.01
|
2,800
|
|
|
8/5/2022
|
+0.10 / +0.11%
|
92.00
|
92.00
|
91.30
|
91.50
|
91.50
|
83.10
|
8,200
|
|
|