|
Closing price on 9/28/2018
|
|
| Open |
101.00 |
| High |
101.00 |
| Low |
99.70 |
| Volume |
184,130 |
| Split-adjusted Price |
79.27 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
-1.00 / -0.99%
|
101.00
|
101.00
|
99.70
|
100.00
|
100.21
|
79.27
|
184,130
|
|
|
9/27/2018
|
+2.00 / +2.02%
|
99.60
|
101.00
|
98.20
|
101.00
|
99.88
|
80.06
|
712,990
|
|
|
9/26/2018
|
+2.00 / +2.06%
|
96.30
|
99.00
|
96.30
|
99.00
|
98.17
|
78.48
|
335,060
|
|
|
9/25/2018
|
+0.50 / +0.52%
|
96.30
|
97.20
|
95.30
|
97.00
|
96.70
|
76.89
|
638,900
|
|
|
9/24/2018
|
-0.40 / -0.41%
|
96.20
|
96.80
|
96.20
|
96.50
|
96.51
|
76.49
|
217,880
|
|
|
9/21/2018
|
-0.10 / -0.10%
|
97.00
|
97.40
|
95.10
|
96.90
|
96.30
|
76.81
|
463,560
|
|
|
9/20/2018
|
+1.70 / +1.78%
|
95.00
|
97.00
|
95.00
|
97.00
|
96.16
|
76.89
|
216,290
|
|
|
9/19/2018
|
+1.20 / +1.28%
|
94.50
|
95.50
|
94.10
|
95.30
|
94.87
|
75.54
|
576,610
|
|
|
9/18/2018
|
+0.10 / +0.11%
|
93.90
|
94.30
|
92.60
|
94.10
|
93.95
|
74.59
|
444,140
|
|
|
9/17/2018
|
+1.50 / +1.62%
|
92.50
|
94.40
|
92.10
|
94.00
|
93.52
|
74.51
|
439,330
|
|
|
9/14/2018
|
-0.70 / -0.75%
|
93.30
|
94.00
|
92.40
|
92.50
|
92.86
|
73.32
|
214,610
|
|
|
9/13/2018
|
+1.20 / +1.30%
|
92.00
|
94.00
|
92.00
|
93.20
|
93.00
|
73.88
|
356,780
|
|
|
9/12/2018
|
-0.10 / -0.11%
|
92.50
|
93.30
|
92.00
|
92.00
|
92.59
|
72.93
|
130,450
|
|
|
9/11/2018
|
+0.20 / +0.22%
|
91.50
|
92.50
|
91.50
|
92.10
|
91.89
|
73.01
|
128,150
|
|
|
9/10/2018
|
-0.10 / -0.11%
|
92.00
|
92.00
|
91.50
|
91.90
|
91.85
|
72.85
|
163,480
|
|
|
9/7/2018
|
+0.60 / +0.66%
|
91.70
|
92.10
|
91.40
|
92.00
|
91.74
|
72.93
|
191,870
|
|
|
9/6/2018
|
-0.20 / -0.22%
|
91.60
|
92.00
|
91.00
|
91.40
|
91.42
|
72.45
|
144,820
|
|
|
9/5/2018
|
-1.10 / -1.19%
|
92.70
|
92.70
|
91.20
|
91.60
|
91.65
|
72.61
|
250,890
|
|
|
9/4/2018
|
+0.40 / +0.43%
|
92.90
|
93.90
|
92.20
|
92.70
|
92.79
|
73.48
|
339,340
|
|
|
8/31/2018
|
0.00 / 0.00%
|
93.80
|
93.80
|
92.30
|
92.30
|
92.96
|
73.16
|
166,350
|
|
|
8/30/2018
|
+0.80 / +0.87%
|
91.50
|
92.60
|
91.30
|
92.30
|
91.91
|
73.16
|
360,620
|
|
|
8/29/2018
|
-1.20 / -1.29%
|
93.00
|
93.00
|
91.30
|
91.50
|
92.04
|
72.53
|
473,060
|
|
|
8/28/2018
|
-1.10 / -1.17%
|
94.00
|
94.00
|
92.50
|
92.70
|
93.07
|
73.48
|
238,860
|
|
|
8/27/2018
|
-2.20 / -2.29%
|
96.00
|
96.00
|
93.80
|
93.80
|
94.34
|
74.35
|
221,890
|
|
|
8/24/2018
|
0.00 / 0.00%
|
95.70
|
96.00
|
94.80
|
96.00
|
95.21
|
76.10
|
358,540
|
|
|
8/23/2018
|
-0.90 / -0.93%
|
96.50
|
96.60
|
95.80
|
96.00
|
96.12
|
76.10
|
146,570
|
|
|
8/22/2018
|
+0.90 / +0.94%
|
97.00
|
97.40
|
96.50
|
96.90
|
97.00
|
76.81
|
186,800
|
|
|
8/21/2018
|
0.00 / 0.00%
|
95.00
|
96.00
|
92.90
|
96.00
|
93.97
|
76.10
|
401,520
|
|
|
8/20/2018
|
-3.50 / -3.52%
|
99.50
|
99.50
|
96.00
|
96.00
|
96.88
|
76.10
|
432,940
|
|
|
8/17/2018
|
-2.50 / -2.45%
|
102.00
|
102.80
|
99.50
|
99.50
|
100.50
|
78.87
|
101,420
|
|
|