|
Closing price on 9/23/2020
|
|
| Open |
104.50 |
| High |
106.00 |
| Low |
104.50 |
| Volume |
5,960 |
| Split-adjusted Price |
86.37 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
0.00 / 0.00%
|
104.50
|
106.00
|
104.50
|
106.00
|
105.87
|
86.37
|
5,960
|
|
|
9/22/2020
|
+1.70 / +1.63%
|
105.00
|
106.00
|
104.00
|
106.00
|
105.58
|
86.37
|
9,670
|
|
|
9/21/2020
|
-1.30 / -1.23%
|
105.60
|
106.00
|
98.70
|
104.30
|
101.00
|
84.99
|
4,020
|
|
|
9/18/2020
|
-0.40 / -0.38%
|
107.40
|
107.40
|
105.50
|
105.60
|
106.31
|
86.05
|
3,170
|
|
|
9/17/2020
|
+1.60 / +1.53%
|
106.00
|
106.20
|
105.00
|
106.00
|
105.53
|
86.37
|
36,730
|
|
|
9/16/2020
|
+1.40 / +1.36%
|
105.00
|
105.00
|
103.00
|
104.40
|
103.84
|
85.07
|
7,820
|
|
|
9/15/2020
|
+0.90 / +0.88%
|
102.20
|
104.60
|
102.20
|
103.00
|
103.19
|
83.93
|
7,200
|
|
|
9/14/2020
|
-2.40 / -2.30%
|
104.50
|
104.50
|
102.10
|
102.10
|
103.03
|
83.19
|
1,650
|
|
|
9/11/2020
|
+1.60 / +1.55%
|
101.00
|
104.90
|
101.00
|
104.50
|
104.26
|
85.15
|
5,630
|
|
|
9/10/2020
|
+0.50 / +0.49%
|
104.00
|
104.00
|
102.00
|
102.90
|
102.59
|
83.85
|
2,320
|
|
|
9/9/2020
|
-2.60 / -2.48%
|
104.80
|
105.00
|
102.30
|
102.40
|
102.96
|
83.44
|
1,350
|
|
|
9/8/2020
|
+5.00 / +5.00%
|
100.00
|
105.00
|
100.00
|
105.00
|
103.17
|
85.56
|
17,060
|
|
|
9/7/2020
|
-2.10 / -2.06%
|
102.00
|
103.00
|
100.00
|
100.00
|
101.18
|
81.48
|
8,490
|
|
|
9/4/2020
|
-0.40 / -0.39%
|
105.00
|
105.00
|
102.00
|
102.10
|
103.21
|
83.19
|
5,600
|
|
|
9/3/2020
|
-2.30 / -2.19%
|
104.00
|
104.50
|
102.50
|
102.50
|
103.51
|
83.52
|
18,830
|
|
|
9/1/2020
|
-0.70 / -0.66%
|
105.40
|
105.40
|
103.00
|
104.80
|
103.88
|
85.40
|
8,770
|
|
|
8/31/2020
|
-0.50 / -0.47%
|
103.50
|
106.00
|
103.50
|
105.50
|
105.52
|
85.97
|
6,890
|
|
|
8/28/2020
|
+1.00 / +0.95%
|
105.00
|
106.00
|
104.50
|
106.00
|
105.33
|
86.37
|
17,620
|
|
|
8/27/2020
|
-0.40 / -0.38%
|
105.40
|
105.40
|
103.00
|
105.00
|
104.35
|
85.56
|
20,440
|
|
|
8/26/2020
|
-0.60 / -0.57%
|
105.00
|
106.00
|
102.00
|
105.40
|
105.50
|
85.88
|
14,720
|
|
|
8/25/2020
|
+1.20 / +1.15%
|
108.90
|
108.90
|
104.80
|
106.00
|
105.98
|
86.37
|
21,900
|
|
|
8/24/2020
|
+5.80 / +5.86%
|
99.00
|
104.80
|
98.00
|
104.80
|
100.69
|
85.40
|
33,570
|
|
|
8/21/2020
|
+2.00 / +2.06%
|
96.50
|
99.00
|
96.00
|
99.00
|
97.89
|
80.67
|
30,320
|
|
|
8/20/2020
|
+0.70 / +0.73%
|
96.50
|
97.00
|
95.10
|
97.00
|
96.61
|
79.04
|
17,130
|
|
|
8/19/2020
|
+0.60 / +0.63%
|
95.70
|
96.40
|
95.50
|
96.30
|
96.21
|
78.47
|
2,110
|
|
|
8/18/2020
|
-0.20 / -0.21%
|
95.90
|
96.50
|
95.50
|
95.70
|
95.89
|
77.98
|
6,090
|
|
|
8/17/2020
|
-0.10 / -0.10%
|
96.00
|
96.00
|
95.30
|
95.90
|
95.59
|
78.14
|
6,800
|
|
|
8/14/2020
|
-0.80 / -0.83%
|
97.50
|
97.50
|
96.00
|
96.00
|
96.23
|
78.22
|
7,170
|
|
|
8/13/2020
|
+0.20 / +0.21%
|
95.40
|
97.00
|
95.40
|
96.80
|
96.68
|
78.88
|
8,130
|
|
|
8/12/2020
|
-0.10 / -0.10%
|
96.70
|
96.70
|
95.20
|
96.60
|
96.48
|
78.71
|
8,230
|
|
|