|
Closing price on 10/19/2023
|
|
| Open |
115.40 |
| High |
115.90 |
| Low |
115.00 |
| Volume |
64,000 |
| Split-adjusted Price |
107.75 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.40 / -0.35%
|
115.40
|
115.90
|
115.00
|
115.00
|
115.15
|
107.75
|
64,000
|
|
|
10/18/2023
|
-3.20 / -2.70%
|
120.20
|
120.20
|
114.00
|
115.40
|
116.05
|
108.13
|
59,800
|
|
|
10/17/2023
|
-1.10 / -0.92%
|
121.40
|
121.40
|
118.60
|
118.60
|
119.31
|
111.13
|
14,000
|
|
|
10/16/2023
|
-0.30 / -0.25%
|
120.90
|
121.00
|
119.00
|
119.70
|
120.25
|
112.16
|
30,600
|
|
|
10/13/2023
|
-0.70 / -0.58%
|
120.60
|
120.60
|
119.00
|
120.00
|
119.32
|
112.44
|
12,200
|
|
|
10/12/2023
|
-0.60 / -0.49%
|
120.80
|
121.00
|
119.50
|
120.70
|
120.17
|
113.09
|
43,900
|
|
|
10/11/2023
|
-0.40 / -0.33%
|
122.70
|
122.70
|
119.00
|
121.30
|
120.17
|
113.65
|
58,900
|
|
|
10/10/2023
|
-0.50 / -0.41%
|
123.60
|
123.60
|
121.10
|
121.70
|
122.33
|
114.03
|
10,800
|
|
|
10/9/2023
|
+4.70 / +4.00%
|
117.60
|
122.50
|
117.60
|
122.20
|
121.31
|
114.50
|
190,100
|
|
|
10/6/2023
|
+0.80 / +0.69%
|
116.40
|
117.50
|
115.50
|
117.50
|
115.93
|
110.09
|
9,100
|
|
|
10/5/2023
|
+0.10 / +0.09%
|
117.20
|
117.90
|
115.10
|
116.70
|
116.22
|
109.34
|
12,300
|
|
|
10/4/2023
|
-0.10 / -0.09%
|
115.10
|
116.70
|
115.00
|
116.60
|
115.56
|
109.25
|
8,200
|
|
|
10/3/2023
|
-2.00 / -1.68%
|
117.50
|
119.40
|
116.10
|
116.70
|
117.12
|
109.34
|
12,400
|
|
|
10/2/2023
|
+1.70 / +1.45%
|
118.50
|
118.90
|
118.00
|
118.70
|
118.52
|
111.22
|
15,200
|
|
|
9/29/2023
|
+0.60 / +0.52%
|
118.90
|
118.90
|
116.30
|
117.00
|
116.44
|
109.63
|
14,500
|
|
|
9/28/2023
|
-0.80 / -0.68%
|
117.00
|
117.00
|
116.00
|
116.40
|
116.34
|
109.06
|
15,200
|
|
|
9/27/2023
|
+1.00 / +0.86%
|
115.50
|
117.20
|
115.50
|
117.20
|
115.88
|
109.81
|
50,500
|
|
|
9/26/2023
|
+0.20 / +0.17%
|
116.30
|
118.00
|
115.00
|
116.20
|
116.69
|
108.88
|
19,500
|
|
|
9/25/2023
|
-1.90 / -1.61%
|
118.00
|
119.90
|
116.00
|
116.00
|
117.02
|
108.69
|
26,705
|
|
|
9/22/2023
|
-0.80 / -0.67%
|
119.80
|
119.80
|
117.00
|
117.90
|
117.90
|
110.47
|
36,500
|
|
|
9/21/2023
|
+0.10 / +0.08%
|
120.00
|
120.00
|
118.00
|
118.70
|
119.57
|
111.22
|
21,300
|
|
|
9/20/2023
|
-0.20 / -0.17%
|
119.00
|
119.00
|
118.00
|
118.60
|
118.39
|
111.13
|
15,700
|
|
|
9/19/2023
|
+0.40 / +0.34%
|
119.00
|
119.00
|
117.50
|
118.80
|
117.97
|
111.31
|
7,600
|
|
|
9/18/2023
|
+0.40 / +0.34%
|
119.90
|
119.90
|
118.10
|
118.40
|
118.44
|
110.94
|
20,200
|
|
|
9/15/2023
|
-0.50 / -0.42%
|
119.90
|
119.90
|
117.90
|
118.00
|
118.12
|
110.56
|
21,600
|
|
|
9/14/2023
|
-2.00 / -1.66%
|
121.80
|
121.80
|
118.00
|
118.50
|
119.00
|
111.03
|
18,300
|
|
|
9/13/2023
|
-2.80 / -2.27%
|
123.30
|
123.30
|
120.30
|
120.50
|
121.05
|
112.91
|
19,900
|
|
|
9/12/2023
|
+3.60 / +3.01%
|
119.90
|
123.30
|
119.80
|
123.30
|
121.67
|
115.53
|
68,000
|
|
|
9/11/2023
|
-2.10 / -1.72%
|
122.80
|
122.90
|
115.00
|
119.70
|
119.36
|
112.16
|
22,600
|
|
|
9/8/2023
|
-1.70 / -1.38%
|
123.50
|
123.50
|
120.30
|
121.80
|
121.60
|
114.12
|
62,400
|
|
|