|
Closing price on 9/30/2022
|
|
| Open |
86.50 |
| High |
86.60 |
| Low |
85.00 |
| Volume |
11,100 |
| Split-adjusted Price |
77.65 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
-1.00 / -1.16%
|
86.50
|
86.60
|
85.00
|
85.50
|
85.73
|
77.65
|
11,100
|
|
|
9/29/2022
|
-2.10 / -2.37%
|
88.60
|
88.60
|
86.50
|
86.50
|
86.98
|
78.56
|
4,600
|
|
|
9/28/2022
|
0.00 / 0.00%
|
87.00
|
88.60
|
87.00
|
88.60
|
87.53
|
80.46
|
7,300
|
|
|
9/27/2022
|
+1.20 / +1.37%
|
86.20
|
88.90
|
85.10
|
88.60
|
86.16
|
80.46
|
9,800
|
|
|
9/26/2022
|
-1.60 / -1.80%
|
88.10
|
88.50
|
87.10
|
87.40
|
87.67
|
79.38
|
14,200
|
|
|
9/23/2022
|
-0.80 / -0.89%
|
88.50
|
89.80
|
88.50
|
89.00
|
89.01
|
80.83
|
1,900
|
|
|
9/22/2022
|
+0.50 / +0.56%
|
89.00
|
89.80
|
88.60
|
89.80
|
89.14
|
81.55
|
11,400
|
|
|
9/21/2022
|
-1.50 / -1.65%
|
90.10
|
90.10
|
89.00
|
89.30
|
89.34
|
81.10
|
8,500
|
|
|
9/20/2022
|
+0.60 / +0.67%
|
90.20
|
90.80
|
88.10
|
90.80
|
89.72
|
82.46
|
10,600
|
|
|
9/19/2022
|
-0.70 / -0.77%
|
90.90
|
90.90
|
90.10
|
90.20
|
90.25
|
81.92
|
3,300
|
|
|
9/16/2022
|
-0.20 / -0.22%
|
90.50
|
92.00
|
90.50
|
90.90
|
90.97
|
82.55
|
9,500
|
|
|
9/15/2022
|
+0.60 / +0.66%
|
90.50
|
91.10
|
90.50
|
91.10
|
90.90
|
82.74
|
300
|
|
|
9/14/2022
|
-0.30 / -0.33%
|
91.80
|
91.80
|
90.30
|
90.50
|
90.59
|
82.19
|
9,000
|
|
|
9/13/2022
|
-1.20 / -1.30%
|
91.70
|
93.00
|
90.60
|
90.80
|
91.23
|
82.46
|
8,100
|
|
|
9/12/2022
|
+1.70 / +1.88%
|
92.70
|
93.20
|
92.00
|
92.00
|
92.90
|
83.55
|
16,800
|
|
|
9/9/2022
|
0.00 / 0.00%
|
90.40
|
90.40
|
90.00
|
90.30
|
90.25
|
82.01
|
7,900
|
|
|
9/8/2022
|
-0.70 / -0.77%
|
92.00
|
92.00
|
90.00
|
90.30
|
90.17
|
82.01
|
6,000
|
|
|
9/7/2022
|
-1.00 / -1.09%
|
92.00
|
92.00
|
91.00
|
91.00
|
91.05
|
82.64
|
6,000
|
|
|
9/6/2022
|
+0.60 / +0.66%
|
91.10
|
92.00
|
91.10
|
92.00
|
91.81
|
83.55
|
4,000
|
|
|
9/5/2022
|
+0.40 / +0.44%
|
91.00
|
92.00
|
91.00
|
91.40
|
91.44
|
83.01
|
1,700
|
|
|
8/31/2022
|
-0.10 / -0.11%
|
91.30
|
91.50
|
91.00
|
91.00
|
91.18
|
82.64
|
16,400
|
|
|
8/30/2022
|
-0.90 / -0.98%
|
92.00
|
92.50
|
91.10
|
91.10
|
91.93
|
82.74
|
8,400
|
|
|
8/29/2022
|
-1.30 / -1.39%
|
91.70
|
92.50
|
91.60
|
92.00
|
91.95
|
83.55
|
17,500
|
|
|
8/26/2022
|
0.00 / 0.00%
|
92.20
|
93.70
|
92.20
|
93.30
|
92.77
|
84.73
|
6,400
|
|
|
8/25/2022
|
-0.40 / -0.43%
|
93.70
|
93.80
|
93.00
|
93.30
|
93.41
|
84.73
|
3,700
|
|
|
8/24/2022
|
+0.70 / +0.75%
|
92.90
|
94.00
|
92.70
|
93.70
|
93.05
|
85.10
|
7,500
|
|
|
8/23/2022
|
-1.00 / -1.06%
|
94.00
|
94.00
|
92.70
|
93.00
|
93.03
|
84.46
|
7,100
|
|
|
8/22/2022
|
+0.60 / +0.64%
|
94.50
|
94.80
|
93.40
|
94.00
|
94.21
|
85.37
|
8,900
|
|
|
8/19/2022
|
+1.60 / +1.74%
|
92.00
|
93.50
|
92.00
|
93.40
|
92.93
|
84.82
|
18,800
|
|
|
8/18/2022
|
+0.20 / +0.22%
|
91.60
|
92.00
|
91.60
|
91.80
|
91.73
|
83.37
|
6,400
|
|
|