|
Closing price on 9/24/2021
|
|
| Open |
104.60 |
| High |
105.80 |
| Low |
102.80 |
| Volume |
15,800 |
| Split-adjusted Price |
90.60 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
-1.30 / -1.25%
|
104.60
|
105.80
|
102.80
|
103.00
|
104.41
|
90.60
|
15,800
|
|
|
9/23/2021
|
+2.50 / +2.46%
|
101.80
|
105.00
|
101.80
|
104.30
|
103.57
|
91.74
|
40,100
|
|
|
9/22/2021
|
+0.80 / +0.79%
|
100.90
|
101.80
|
100.00
|
101.80
|
100.66
|
89.54
|
19,600
|
|
|
9/21/2021
|
0.00 / 0.00%
|
100.00
|
101.70
|
99.40
|
101.00
|
100.48
|
88.84
|
42,300
|
|
|
9/20/2021
|
-1.20 / -1.17%
|
101.10
|
102.10
|
100.40
|
101.00
|
101.33
|
88.84
|
19,500
|
|
|
9/17/2021
|
+3.20 / +3.23%
|
99.20
|
102.60
|
96.00
|
102.20
|
100.08
|
89.89
|
49,000
|
|
|
9/16/2021
|
-2.90 / -2.85%
|
102.10
|
102.10
|
99.00
|
99.00
|
99.80
|
87.08
|
55,100
|
|
|
9/15/2021
|
-0.80 / -0.78%
|
102.70
|
102.70
|
101.10
|
101.90
|
102.09
|
89.63
|
13,900
|
|
|
9/14/2021
|
+1.50 / +1.48%
|
101.40
|
108.00
|
101.40
|
102.70
|
103.08
|
90.33
|
31,800
|
|
|
9/13/2021
|
+1.00 / +1.00%
|
100.50
|
102.80
|
100.00
|
101.20
|
101.46
|
89.02
|
46,000
|
|
|
9/10/2021
|
-0.70 / -0.69%
|
103.00
|
103.00
|
99.30
|
100.20
|
101.33
|
88.14
|
21,100
|
|
|
9/9/2021
|
-1.60 / -1.56%
|
101.00
|
101.20
|
99.10
|
100.90
|
100.14
|
88.75
|
43,800
|
|
|
9/8/2021
|
-1.10 / -1.06%
|
102.90
|
103.00
|
99.30
|
102.50
|
101.10
|
90.16
|
36,300
|
|
|
9/7/2021
|
-1.40 / -1.33%
|
103.60
|
105.80
|
98.00
|
103.60
|
101.99
|
91.13
|
91,000
|
|
|
9/6/2021
|
-5.00 / -4.55%
|
107.10
|
109.50
|
104.40
|
105.00
|
105.70
|
92.36
|
110,400
|
|
|
9/1/2021
|
-1.50 / -1.35%
|
110.10
|
110.50
|
107.00
|
110.00
|
108.35
|
96.76
|
120,600
|
|
|
8/31/2021
|
+2.90 / +2.67%
|
116.20
|
116.20
|
111.50
|
111.50
|
114.39
|
98.08
|
147,500
|
|
|
8/30/2021
|
+7.10 / +7.00%
|
106.40
|
108.60
|
105.00
|
108.60
|
108.16
|
95.52
|
138,782
|
|
|
8/27/2021
|
+6.60 / +6.95%
|
94.70
|
101.50
|
94.70
|
101.50
|
100.22
|
89.28
|
172,400
|
|
|
8/26/2021
|
+1.40 / +1.50%
|
92.70
|
95.00
|
92.60
|
94.90
|
93.52
|
83.47
|
28,800
|
|
|
8/25/2021
|
-0.20 / -0.21%
|
93.50
|
93.70
|
92.50
|
93.50
|
93.13
|
82.24
|
32,000
|
|
|
8/24/2021
|
-1.40 / -1.47%
|
95.20
|
95.20
|
93.00
|
93.70
|
93.88
|
82.42
|
34,300
|
|
|
8/23/2021
|
-0.50 / -0.52%
|
95.00
|
95.60
|
94.00
|
95.10
|
94.79
|
83.65
|
29,200
|
|
|
8/20/2021
|
-1.90 / -1.95%
|
97.50
|
97.50
|
95.00
|
95.60
|
95.80
|
84.09
|
32,600
|
|
|
8/19/2021
|
+3.50 / +3.72%
|
94.00
|
99.00
|
94.00
|
97.50
|
96.88
|
85.76
|
78,000
|
|
|
8/18/2021
|
+0.80 / +0.86%
|
93.50
|
95.00
|
93.50
|
94.00
|
93.95
|
82.68
|
20,800
|
|
|
8/17/2021
|
-1.10 / -1.17%
|
94.30
|
94.30
|
93.10
|
93.20
|
93.49
|
81.98
|
18,600
|
|
|
8/16/2021
|
+0.70 / +0.75%
|
93.80
|
94.30
|
93.50
|
94.30
|
93.61
|
82.95
|
12,600
|
|
|
8/13/2021
|
-0.40 / -0.43%
|
93.80
|
93.80
|
92.50
|
93.60
|
93.12
|
82.33
|
17,300
|
|
|
8/12/2021
|
-0.20 / -0.21%
|
94.20
|
95.00
|
94.00
|
94.00
|
94.16
|
82.68
|
8,900
|
|
|