|
Closing price on 9/26/2023
|
|
| Open |
116.30 |
| High |
118.00 |
| Low |
115.00 |
| Volume |
19,500 |
| Split-adjusted Price |
99.04 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2023
|
+0.20 / +0.17%
|
116.30
|
118.00
|
115.00
|
116.20
|
116.69
|
99.04
|
19,500
|
|
|
9/25/2023
|
-1.90 / -1.61%
|
118.00
|
119.90
|
116.00
|
116.00
|
117.02
|
98.87
|
26,705
|
|
|
9/22/2023
|
-0.80 / -0.67%
|
119.80
|
119.80
|
117.00
|
117.90
|
117.90
|
100.49
|
36,500
|
|
|
9/21/2023
|
+0.10 / +0.08%
|
120.00
|
120.00
|
118.00
|
118.70
|
119.57
|
101.17
|
21,300
|
|
|
9/20/2023
|
-0.20 / -0.17%
|
119.00
|
119.00
|
118.00
|
118.60
|
118.39
|
101.09
|
15,700
|
|
|
9/19/2023
|
+0.40 / +0.34%
|
119.00
|
119.00
|
117.50
|
118.80
|
117.97
|
101.26
|
7,600
|
|
|
9/18/2023
|
+0.40 / +0.34%
|
119.90
|
119.90
|
118.10
|
118.40
|
118.44
|
100.92
|
20,200
|
|
|
9/15/2023
|
-0.50 / -0.42%
|
119.90
|
119.90
|
117.90
|
118.00
|
118.12
|
100.58
|
21,600
|
|
|
9/14/2023
|
-2.00 / -1.66%
|
121.80
|
121.80
|
118.00
|
118.50
|
119.00
|
101.00
|
18,300
|
|
|
9/13/2023
|
-2.80 / -2.27%
|
123.30
|
123.30
|
120.30
|
120.50
|
121.05
|
102.71
|
19,900
|
|
|
9/12/2023
|
+3.60 / +3.01%
|
119.90
|
123.30
|
119.80
|
123.30
|
121.67
|
105.10
|
68,000
|
|
|
9/11/2023
|
-2.10 / -1.72%
|
122.80
|
122.90
|
115.00
|
119.70
|
119.36
|
102.03
|
22,600
|
|
|
9/8/2023
|
-1.70 / -1.38%
|
123.50
|
123.50
|
120.30
|
121.80
|
121.60
|
103.82
|
62,400
|
|
|
9/7/2023
|
+1.50 / +1.23%
|
121.60
|
124.80
|
121.60
|
123.50
|
122.95
|
105.27
|
123,900
|
|
|
9/6/2023
|
+4.10 / +3.48%
|
118.20
|
123.00
|
117.30
|
122.00
|
120.29
|
103.99
|
74,600
|
|
|
9/5/2023
|
-0.10 / -0.08%
|
117.00
|
118.50
|
117.00
|
117.90
|
117.63
|
100.49
|
18,000
|
|
|
8/31/2023
|
+1.60 / +1.37%
|
116.50
|
118.40
|
116.50
|
118.00
|
117.69
|
100.58
|
30,900
|
|
|
8/30/2023
|
+1.20 / +1.04%
|
115.20
|
116.40
|
115.00
|
116.40
|
115.92
|
99.21
|
27,500
|
|
|
8/29/2023
|
-1.10 / -0.95%
|
116.30
|
117.00
|
115.20
|
115.20
|
115.79
|
98.19
|
27,200
|
|
|
8/28/2023
|
+0.60 / +0.52%
|
115.80
|
116.50
|
115.70
|
116.30
|
116.05
|
99.13
|
25,100
|
|
|
8/25/2023
|
+1.80 / +1.58%
|
114.00
|
116.00
|
113.70
|
115.70
|
114.39
|
98.62
|
26,900
|
|
|
8/24/2023
|
+0.10 / +0.09%
|
113.80
|
114.00
|
113.10
|
113.90
|
113.71
|
97.08
|
30,800
|
|
|
8/23/2023
|
-0.20 / -0.18%
|
113.50
|
114.00
|
113.40
|
113.80
|
113.67
|
97.00
|
21,000
|
|
|
8/22/2023
|
-1.00 / -0.87%
|
115.00
|
115.00
|
113.00
|
114.00
|
113.98
|
97.17
|
55,300
|
|
|
8/21/2023
|
0.00 / 0.00%
|
115.00
|
115.80
|
114.20
|
115.00
|
114.81
|
98.02
|
16,800
|
|
|
8/18/2023
|
0.00 / 0.00%
|
115.10
|
118.00
|
114.00
|
115.00
|
115.73
|
98.02
|
80,600
|
|
|
8/17/2023
|
-2.30 / -1.96%
|
117.30
|
117.30
|
115.00
|
115.00
|
115.67
|
98.02
|
102,100
|
|
|
8/16/2023
|
-2.60 / -2.17%
|
119.50
|
119.50
|
117.20
|
117.30
|
117.85
|
99.98
|
16,200
|
|
|
8/15/2023
|
+3.90 / +3.36%
|
116.00
|
119.90
|
116.00
|
119.90
|
117.86
|
102.20
|
54,000
|
|
|
8/14/2023
|
0.00 / 0.00%
|
117.00
|
117.00
|
115.20
|
116.00
|
115.97
|
98.87
|
23,300
|
|
|