|
Closing price on 1/12/2022
|
|
| Open |
106.10 |
| High |
106.10 |
| Low |
101.20 |
| Volume |
129,600 |
| Split-adjusted Price |
89.02 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-5.70 / -5.33%
|
106.10
|
106.10
|
101.20
|
101.20
|
102.28
|
89.02
|
129,600
|
|
|
1/11/2022
|
-1.60 / -1.47%
|
107.30
|
107.80
|
101.00
|
106.90
|
105.47
|
94.03
|
75,800
|
|
|
1/10/2022
|
-6.10 / -5.32%
|
112.50
|
114.30
|
108.50
|
108.50
|
111.16
|
95.44
|
56,200
|
|
|
1/7/2022
|
-8.40 / -6.83%
|
123.00
|
123.00
|
114.40
|
114.60
|
115.45
|
100.80
|
170,400
|
|
|
1/6/2022
|
+8.00 / +6.96%
|
118.30
|
123.00
|
116.50
|
123.00
|
118.34
|
108.19
|
86,900
|
|
|
1/5/2022
|
+0.40 / +0.35%
|
114.30
|
115.50
|
114.10
|
115.00
|
114.70
|
101.15
|
43,400
|
|
|
1/4/2022
|
+1.60 / +1.42%
|
112.50
|
115.50
|
112.50
|
114.60
|
114.10
|
100.80
|
36,800
|
|
|
12/31/2021
|
-0.90 / -0.79%
|
117.50
|
117.50
|
113.00
|
113.00
|
114.11
|
99.39
|
14,600
|
|
|
12/30/2021
|
+0.50 / +0.44%
|
113.50
|
115.00
|
107.50
|
113.90
|
112.01
|
100.19
|
56,000
|
|
|
12/29/2021
|
-2.50 / -2.16%
|
117.70
|
117.70
|
111.00
|
113.40
|
113.58
|
99.75
|
24,100
|
|
|
12/28/2021
|
+0.30 / +0.26%
|
116.00
|
120.80
|
115.00
|
115.90
|
116.64
|
101.95
|
28,400
|
|
|
12/27/2021
|
-2.50 / -2.12%
|
118.10
|
118.10
|
113.00
|
115.60
|
115.43
|
101.68
|
58,900
|
|
|
12/24/2021
|
-5.20 / -4.22%
|
122.90
|
123.90
|
118.10
|
118.10
|
121.49
|
103.88
|
24,400
|
|
|
12/23/2021
|
-4.60 / -3.60%
|
128.00
|
130.00
|
123.00
|
123.30
|
125.09
|
108.45
|
41,800
|
|
|
12/22/2021
|
-2.10 / -1.62%
|
129.80
|
130.50
|
123.00
|
127.90
|
125.32
|
112.50
|
52,600
|
|
|
12/21/2021
|
+1.50 / +1.17%
|
128.70
|
131.00
|
128.50
|
130.00
|
129.59
|
114.35
|
29,500
|
|
|
12/20/2021
|
+4.90 / +3.96%
|
123.60
|
130.90
|
123.60
|
128.50
|
127.07
|
113.03
|
39,300
|
|
|
12/17/2021
|
-6.40 / -4.92%
|
130.10
|
131.00
|
122.20
|
123.60
|
125.67
|
108.72
|
59,400
|
|
|
12/16/2021
|
-5.80 / -4.27%
|
136.00
|
140.00
|
126.40
|
130.00
|
130.71
|
114.35
|
73,300
|
|
|
12/15/2021
|
+1.60 / +1.19%
|
133.70
|
140.00
|
133.60
|
135.80
|
136.24
|
119.45
|
36,400
|
|
|
12/14/2021
|
+1.00 / +0.75%
|
141.50
|
142.50
|
133.90
|
134.20
|
139.31
|
118.04
|
127,400
|
|
|
12/13/2021
|
+8.70 / +6.99%
|
123.00
|
133.20
|
123.00
|
133.20
|
131.49
|
117.16
|
52,200
|
|
|
12/10/2021
|
-1.90 / -1.50%
|
124.00
|
127.00
|
121.00
|
124.50
|
123.11
|
109.51
|
48,900
|
|
|
12/9/2021
|
+2.40 / +1.94%
|
124.90
|
131.90
|
124.00
|
126.40
|
127.52
|
111.18
|
64,600
|
|
|
12/8/2021
|
+2.00 / +1.64%
|
120.80
|
124.80
|
120.80
|
124.00
|
123.53
|
109.07
|
65,700
|
|
|
12/7/2021
|
+3.50 / +2.95%
|
117.00
|
123.00
|
116.00
|
122.00
|
118.89
|
107.31
|
90,100
|
|
|
12/6/2021
|
+1.80 / +1.54%
|
115.70
|
118.90
|
114.00
|
118.50
|
116.18
|
104.23
|
69,100
|
|
|
12/3/2021
|
+7.60 / +6.97%
|
116.00
|
116.70
|
112.00
|
116.70
|
115.63
|
102.65
|
172,700
|
|
|
12/2/2021
|
+7.10 / +6.96%
|
104.30
|
109.10
|
102.00
|
109.10
|
106.70
|
95.96
|
152,100
|
|
|
12/1/2021
|
-1.00 / -0.97%
|
103.00
|
103.00
|
99.70
|
102.00
|
100.41
|
89.72
|
36,300
|
|
|