|
Closing price on 1/5/2023
|
|
| Open |
86.70 |
| High |
87.00 |
| Low |
86.70 |
| Volume |
3,800 |
| Split-adjusted Price |
78.92 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
-0.10 / -0.11%
|
86.70
|
87.00
|
86.70
|
86.90
|
86.93
|
78.92
|
3,800
|
|
|
1/4/2023
|
+0.60 / +0.69%
|
86.50
|
87.00
|
85.50
|
87.00
|
86.41
|
79.01
|
3,800
|
|
|
1/3/2023
|
+1.50 / +1.77%
|
84.90
|
86.50
|
84.90
|
86.40
|
85.62
|
78.47
|
15,500
|
|
|
12/30/2022
|
0.00 / 0.00%
|
84.60
|
84.90
|
80.00
|
84.90
|
83.03
|
77.10
|
3,500
|
|
|
12/29/2022
|
-0.20 / -0.24%
|
85.10
|
85.10
|
84.70
|
84.90
|
84.84
|
77.10
|
1,600
|
|
|
12/28/2022
|
+0.60 / +0.71%
|
84.70
|
85.10
|
84.10
|
85.10
|
84.38
|
77.29
|
2,900
|
|
|
12/27/2022
|
0.00 / 0.00%
|
84.50
|
84.50
|
84.20
|
84.50
|
84.46
|
76.74
|
2,900
|
|
|
12/26/2022
|
-1.10 / -1.29%
|
85.40
|
85.40
|
83.00
|
84.50
|
84.38
|
76.74
|
3,200
|
|
|
12/23/2022
|
+0.70 / +0.82%
|
84.90
|
85.60
|
84.30
|
85.60
|
84.90
|
77.74
|
3,400
|
|
|
12/22/2022
|
-0.50 / -0.59%
|
85.40
|
85.40
|
84.70
|
84.90
|
85.18
|
77.10
|
4,500
|
|
|
12/21/2022
|
0.00 / 0.00%
|
85.50
|
85.50
|
85.40
|
85.40
|
85.41
|
77.56
|
1,700
|
|
|
12/20/2022
|
-0.30 / -0.35%
|
85.20
|
85.70
|
84.60
|
85.40
|
85.18
|
77.56
|
21,900
|
|
|
12/19/2022
|
-0.10 / -0.12%
|
85.70
|
85.80
|
85.00
|
85.70
|
85.63
|
77.83
|
3,100
|
|
|
12/16/2022
|
+0.30 / +0.35%
|
84.50
|
85.80
|
84.50
|
85.80
|
85.12
|
77.92
|
9,400
|
|
|
12/15/2022
|
0.00 / 0.00%
|
85.60
|
85.60
|
84.90
|
85.50
|
85.07
|
77.65
|
7,700
|
|
|
12/14/2022
|
+0.60 / +0.71%
|
85.00
|
85.50
|
84.60
|
85.50
|
85.05
|
77.65
|
7,200
|
|
|
12/13/2022
|
-0.20 / -0.24%
|
85.10
|
85.10
|
84.20
|
84.90
|
84.51
|
77.10
|
11,900
|
|
|
12/12/2022
|
+0.30 / +0.35%
|
85.00
|
86.40
|
85.00
|
85.10
|
85.70
|
77.29
|
7,200
|
|
|
12/9/2022
|
-1.10 / -1.28%
|
85.00
|
86.00
|
84.60
|
84.80
|
85.35
|
77.01
|
7,400
|
|
|
12/8/2022
|
+1.40 / +1.66%
|
85.90
|
86.60
|
84.70
|
85.90
|
85.73
|
78.01
|
12,500
|
|
|
12/7/2022
|
-0.50 / -0.59%
|
84.20
|
85.30
|
84.20
|
84.50
|
84.67
|
76.74
|
9,400
|
|
|
12/6/2022
|
-0.80 / -0.93%
|
85.90
|
86.00
|
84.60
|
85.00
|
85.74
|
77.20
|
8,600
|
|
|
12/5/2022
|
+1.50 / +1.78%
|
84.70
|
85.80
|
84.50
|
85.80
|
85.19
|
77.92
|
18,900
|
|
|
12/2/2022
|
-0.10 / -0.12%
|
84.40
|
84.40
|
83.50
|
84.30
|
83.85
|
76.56
|
7,500
|
|
|
12/1/2022
|
-1.60 / -1.86%
|
84.60
|
86.90
|
84.10
|
84.40
|
85.13
|
76.65
|
30,000
|
|
|
11/30/2022
|
+3.90 / +4.75%
|
81.80
|
86.00
|
81.80
|
86.00
|
83.64
|
78.10
|
55,600
|
|
|
11/29/2022
|
-0.90 / -1.08%
|
83.00
|
83.00
|
81.80
|
82.10
|
82.12
|
74.56
|
19,300
|
|
|
11/28/2022
|
+2.30 / +2.85%
|
82.00
|
83.00
|
81.10
|
83.00
|
82.14
|
75.38
|
22,000
|
|
|
11/25/2022
|
-1.10 / -1.34%
|
81.00
|
82.00
|
80.50
|
80.70
|
80.92
|
73.29
|
14,000
|
|
|
11/24/2022
|
-0.20 / -0.24%
|
82.00
|
82.70
|
81.50
|
81.80
|
81.97
|
74.29
|
1,600
|
|
|