|
Closing price on 9/9/2024
|
|
| Open |
106.70 |
| High |
109.00 |
| Low |
106.60 |
| Volume |
30,000 |
| Split-adjusted Price |
107.10 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
-0.60 / -0.56%
|
106.70
|
109.00
|
106.60
|
107.10
|
107.99
|
107.10
|
30,000
|
|
|
9/6/2024
|
+0.20 / +0.19%
|
107.40
|
107.70
|
107.00
|
107.70
|
107.33
|
107.70
|
4,600
|
|
|
9/5/2024
|
-1.10 / -1.01%
|
108.60
|
109.00
|
107.20
|
107.50
|
108.11
|
107.50
|
8,200
|
|
|
9/4/2024
|
+0.80 / +0.74%
|
107.50
|
109.00
|
106.80
|
108.60
|
107.47
|
108.60
|
18,400
|
|
|
8/30/2024
|
+0.60 / +0.56%
|
107.20
|
108.00
|
107.00
|
107.80
|
107.70
|
107.80
|
15,900
|
|
|
8/29/2024
|
+0.20 / +0.19%
|
107.00
|
107.70
|
107.00
|
107.20
|
107.36
|
107.20
|
5,000
|
|
|
8/28/2024
|
+0.70 / +0.66%
|
106.50
|
107.80
|
106.50
|
107.00
|
107.25
|
107.00
|
30,500
|
|
|
8/27/2024
|
-0.10 / -0.09%
|
106.40
|
106.50
|
106.30
|
106.30
|
106.43
|
106.30
|
16,000
|
|
|
8/26/2024
|
-0.50 / -0.47%
|
107.00
|
107.00
|
106.10
|
106.40
|
106.65
|
106.40
|
21,600
|
|
|
8/23/2024
|
-0.20 / -0.19%
|
107.20
|
107.20
|
105.70
|
106.90
|
106.64
|
106.90
|
45,000
|
|
|
8/22/2024
|
+0.20 / +0.19%
|
107.00
|
107.50
|
106.60
|
107.10
|
107.01
|
107.10
|
34,100
|
|
|
8/21/2024
|
+0.30 / +0.28%
|
106.60
|
107.00
|
106.50
|
106.90
|
106.74
|
106.90
|
19,300
|
|
|
8/20/2024
|
+0.50 / +0.47%
|
106.00
|
106.60
|
105.50
|
106.60
|
106.25
|
106.60
|
44,400
|
|
|
8/19/2024
|
+0.10 / +0.09%
|
106.10
|
106.50
|
105.20
|
106.10
|
105.81
|
106.10
|
53,000
|
|
|
8/16/2024
|
+0.50 / +0.47%
|
105.50
|
106.50
|
105.50
|
106.00
|
105.77
|
106.00
|
35,600
|
|
|
8/15/2024
|
-0.20 / -0.19%
|
105.70
|
106.50
|
105.50
|
105.50
|
105.84
|
105.50
|
23,000
|
|
|
8/14/2024
|
-1.50 / -1.40%
|
107.20
|
107.40
|
105.50
|
105.70
|
106.23
|
105.70
|
24,000
|
|
|
8/13/2024
|
-0.20 / -0.19%
|
107.40
|
107.40
|
106.80
|
107.20
|
107.07
|
107.20
|
16,700
|
|
|
8/12/2024
|
-0.40 / -0.37%
|
107.80
|
108.70
|
107.30
|
107.40
|
108.00
|
107.40
|
21,000
|
|
|
8/9/2024
|
+0.40 / +0.37%
|
108.70
|
108.70
|
107.30
|
107.80
|
107.91
|
107.80
|
9,800
|
|
|
8/8/2024
|
-0.10 / -0.09%
|
106.10
|
109.00
|
106.10
|
107.40
|
106.86
|
107.40
|
12,700
|
|
|
8/7/2024
|
-0.30 / -0.27%
|
111.40
|
112.40
|
111.00
|
111.00
|
111.28
|
107.50
|
33,500
|
|
|
8/6/2024
|
+0.20 / +0.18%
|
111.20
|
112.80
|
111.00
|
111.30
|
111.58
|
107.79
|
53,600
|
|
|
8/5/2024
|
-1.70 / -1.51%
|
112.80
|
113.90
|
111.00
|
111.10
|
112.16
|
107.60
|
52,100
|
|
|
8/2/2024
|
-0.20 / -0.18%
|
113.10
|
113.10
|
111.50
|
112.80
|
112.71
|
109.24
|
21,400
|
|
|
8/1/2024
|
-0.80 / -0.70%
|
114.90
|
114.90
|
112.50
|
113.00
|
113.56
|
109.44
|
24,600
|
|
|
7/31/2024
|
+1.30 / +1.16%
|
112.80
|
114.10
|
112.50
|
113.80
|
113.68
|
110.21
|
23,100
|
|
|
7/30/2024
|
+0.10 / +0.09%
|
112.10
|
113.10
|
111.70
|
112.50
|
112.12
|
108.95
|
17,700
|
|
|
7/29/2024
|
+0.40 / +0.36%
|
112.20
|
112.90
|
111.50
|
112.40
|
112.21
|
108.86
|
24,000
|
|
|
7/26/2024
|
+0.10 / +0.09%
|
111.90
|
112.10
|
111.10
|
112.00
|
111.49
|
108.47
|
23,000
|
|
|