|
Closing price on 9/3/2020
|
|
| Open |
104.00 |
| High |
104.50 |
| Low |
102.50 |
| Volume |
18,830 |
| Split-adjusted Price |
86.64 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2020
|
-2.30 / -2.19%
|
104.00
|
104.50
|
102.50
|
102.50
|
103.51
|
86.64
|
18,830
|
|
|
9/1/2020
|
-0.70 / -0.66%
|
105.40
|
105.40
|
103.00
|
104.80
|
103.88
|
88.58
|
8,770
|
|
|
8/31/2020
|
-0.50 / -0.47%
|
103.50
|
106.00
|
103.50
|
105.50
|
105.52
|
89.18
|
6,890
|
|
|
8/28/2020
|
+1.00 / +0.95%
|
105.00
|
106.00
|
104.50
|
106.00
|
105.33
|
89.60
|
17,620
|
|
|
8/27/2020
|
-0.40 / -0.38%
|
105.40
|
105.40
|
103.00
|
105.00
|
104.35
|
88.75
|
20,440
|
|
|
8/26/2020
|
-0.60 / -0.57%
|
105.00
|
106.00
|
102.00
|
105.40
|
105.50
|
89.09
|
14,720
|
|
|
8/25/2020
|
+1.20 / +1.15%
|
108.90
|
108.90
|
104.80
|
106.00
|
105.98
|
89.60
|
21,900
|
|
|
8/24/2020
|
+5.80 / +5.86%
|
99.00
|
104.80
|
98.00
|
104.80
|
100.69
|
88.58
|
33,570
|
|
|
8/21/2020
|
+2.00 / +2.06%
|
96.50
|
99.00
|
96.00
|
99.00
|
97.89
|
83.68
|
30,320
|
|
|
8/20/2020
|
+0.70 / +0.73%
|
96.50
|
97.00
|
95.10
|
97.00
|
96.61
|
81.99
|
17,130
|
|
|
8/19/2020
|
+0.60 / +0.63%
|
95.70
|
96.40
|
95.50
|
96.30
|
96.21
|
81.40
|
2,110
|
|
|
8/18/2020
|
-0.20 / -0.21%
|
95.90
|
96.50
|
95.50
|
95.70
|
95.89
|
80.89
|
6,090
|
|
|
8/17/2020
|
-0.10 / -0.10%
|
96.00
|
96.00
|
95.30
|
95.90
|
95.59
|
81.06
|
6,800
|
|
|
8/14/2020
|
-0.80 / -0.83%
|
97.50
|
97.50
|
96.00
|
96.00
|
96.23
|
81.15
|
7,170
|
|
|
8/13/2020
|
+0.20 / +0.21%
|
95.40
|
97.00
|
95.40
|
96.80
|
96.68
|
81.82
|
8,130
|
|
|
8/12/2020
|
-0.10 / -0.10%
|
96.70
|
96.70
|
95.20
|
96.60
|
96.48
|
81.65
|
8,230
|
|
|
8/11/2020
|
0.00 / 0.00%
|
96.70
|
96.70
|
95.10
|
96.70
|
96.15
|
81.74
|
17,140
|
|
|
8/10/2020
|
-0.10 / -0.10%
|
96.80
|
97.00
|
94.80
|
96.70
|
96.21
|
81.74
|
13,190
|
|
|
8/7/2020
|
-0.10 / -0.10%
|
96.70
|
96.80
|
94.00
|
96.80
|
96.10
|
81.82
|
18,470
|
|
|
8/6/2020
|
-0.10 / -0.10%
|
96.00
|
97.00
|
95.40
|
96.90
|
96.44
|
81.91
|
11,800
|
|
|
8/5/2020
|
0.00 / 0.00%
|
97.00
|
97.00
|
95.10
|
97.00
|
96.59
|
81.99
|
20,210
|
|
|
8/4/2020
|
+5.30 / +5.78%
|
91.70
|
97.00
|
91.60
|
97.00
|
93.79
|
81.99
|
33,840
|
|
|
8/3/2020
|
+0.60 / +0.66%
|
92.50
|
93.00
|
91.00
|
91.70
|
91.18
|
77.51
|
13,380
|
|
|
7/31/2020
|
-1.60 / -1.73%
|
92.60
|
92.60
|
91.10
|
91.10
|
91.67
|
77.00
|
3,240
|
|
|
7/30/2020
|
-0.10 / -0.11%
|
92.80
|
92.80
|
90.00
|
92.70
|
92.54
|
78.36
|
7,370
|
|
|
7/29/2020
|
+0.80 / +0.87%
|
93.00
|
93.00
|
89.90
|
92.80
|
91.46
|
78.44
|
12,880
|
|
|
7/28/2020
|
+1.00 / +1.10%
|
91.00
|
92.00
|
90.00
|
92.00
|
91.63
|
77.76
|
9,680
|
|
|
7/27/2020
|
-2.40 / -2.57%
|
87.00
|
93.00
|
87.00
|
91.00
|
90.30
|
76.92
|
12,160
|
|
|
7/24/2020
|
+0.60 / +0.65%
|
91.30
|
93.40
|
91.00
|
93.40
|
92.58
|
78.95
|
18,610
|
|
|
7/23/2020
|
0.00 / 0.00%
|
92.80
|
92.80
|
92.00
|
92.80
|
92.58
|
78.44
|
4,720
|
|
|