|
Closing price on 1/29/2018
|
|
| Open |
102.90 |
| High |
103.40 |
| Low |
101.60 |
| Volume |
260,500 |
| Split-adjusted Price |
79.53 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
0.00 / 0.00%
|
102.90
|
103.40
|
101.60
|
101.80
|
102.35
|
79.53
|
260,500
|
|
|
1/26/2018
|
+2.60 / +2.62%
|
101.00
|
102.90
|
100.50
|
101.80
|
101.37
|
79.53
|
223,730
|
|
|
1/25/2018
|
-2.80 / -2.75%
|
101.10
|
101.50
|
99.00
|
99.20
|
100.48
|
77.50
|
1,018,840
|
|
|
1/22/2018
|
-2.30 / -2.21%
|
101.90
|
103.50
|
101.70
|
102.00
|
102.27
|
79.69
|
402,700
|
|
|
1/19/2018
|
+1.20 / +1.16%
|
103.20
|
105.50
|
103.20
|
104.30
|
104.61
|
81.49
|
291,080
|
|
|
1/18/2018
|
-2.90 / -2.74%
|
102.20
|
105.80
|
102.10
|
103.10
|
103.00
|
80.55
|
332,450
|
|
|
1/17/2018
|
-2.90 / -2.66%
|
109.00
|
109.00
|
105.50
|
106.00
|
106.88
|
82.81
|
322,600
|
|
|
1/16/2018
|
-1.10 / -1.00%
|
109.30
|
111.00
|
107.90
|
108.90
|
109.61
|
85.08
|
222,240
|
|
|
1/15/2018
|
+1.70 / +1.57%
|
108.00
|
110.00
|
107.60
|
110.00
|
108.81
|
85.94
|
195,130
|
|
|
1/12/2018
|
-1.20 / -1.10%
|
108.50
|
109.30
|
108.00
|
108.30
|
108.47
|
84.61
|
180,410
|
|
|
1/11/2018
|
0.00 / 0.00%
|
110.00
|
110.00
|
108.00
|
109.50
|
108.95
|
85.55
|
139,270
|
|
|
1/10/2018
|
+1.20 / +1.11%
|
110.00
|
112.30
|
108.50
|
109.50
|
110.66
|
85.55
|
427,590
|
|
|
1/9/2018
|
+0.90 / +0.84%
|
107.10
|
110.50
|
107.10
|
108.30
|
108.22
|
84.61
|
477,610
|
|
|
1/8/2018
|
-1.70 / -1.56%
|
108.50
|
108.90
|
105.80
|
107.40
|
107.42
|
83.91
|
753,580
|
|
|
1/5/2018
|
-4.60 / -4.05%
|
113.00
|
113.60
|
109.00
|
109.10
|
111.58
|
85.24
|
512,310
|
|
|
1/4/2018
|
-0.70 / -0.61%
|
114.00
|
114.50
|
113.00
|
113.70
|
113.70
|
88.83
|
523,480
|
|
|
1/3/2018
|
-0.60 / -0.52%
|
114.50
|
115.50
|
114.40
|
114.40
|
114.81
|
89.38
|
595,800
|
|
|
1/2/2018
|
0.00 / 0.00%
|
113.50
|
115.50
|
113.00
|
115.00
|
114.67
|
89.84
|
521,870
|
|
|
12/29/2017
|
-1.30 / -1.12%
|
116.50
|
117.90
|
114.50
|
115.00
|
115.93
|
89.84
|
430,000
|
|
|
12/28/2017
|
+4.00 / +3.56%
|
111.60
|
116.30
|
111.50
|
116.30
|
113.93
|
90.86
|
838,850
|
|
|
12/27/2017
|
-2.00 / -1.75%
|
114.50
|
114.50
|
112.30
|
112.30
|
113.44
|
86.56
|
351,345
|
|
|
12/26/2017
|
+0.30 / +0.26%
|
115.30
|
115.30
|
113.50
|
114.30
|
114.14
|
88.11
|
132,270
|
|
|
12/25/2017
|
-1.00 / -0.87%
|
114.00
|
116.30
|
114.00
|
114.00
|
115.00
|
87.87
|
169,230
|
|
|
12/22/2017
|
+1.50 / +1.32%
|
113.50
|
115.00
|
111.50
|
115.00
|
113.24
|
88.64
|
320,810
|
|
|
12/21/2017
|
-0.50 / -0.44%
|
114.00
|
115.40
|
113.50
|
113.50
|
114.45
|
87.49
|
165,980
|
|
|
12/20/2017
|
-2.50 / -2.15%
|
116.50
|
116.60
|
113.10
|
114.00
|
114.89
|
87.87
|
211,740
|
|
|
12/19/2017
|
+1.50 / +1.30%
|
115.80
|
117.10
|
114.50
|
116.50
|
116.40
|
89.80
|
431,270
|
|
|
12/18/2017
|
+2.00 / +1.77%
|
113.00
|
115.30
|
112.50
|
115.00
|
114.08
|
88.64
|
307,070
|
|
|
12/15/2017
|
+0.50 / +0.44%
|
112.50
|
113.00
|
110.50
|
113.00
|
112.05
|
87.10
|
189,200
|
|
|
12/14/2017
|
0.00 / 0.00%
|
114.00
|
114.10
|
112.50
|
112.50
|
113.22
|
86.72
|
268,140
|
|
|