|
Closing price on 10/2/2019
|
|
| Open |
93.60 |
| High |
93.60 |
| Low |
92.00 |
| Volume |
8,320 |
| Split-adjusted Price |
75.34 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2019
|
-1.00 / -1.06%
|
93.60
|
93.60
|
92.00
|
93.00
|
92.67
|
75.34
|
8,320
|
|
|
10/1/2019
|
+0.20 / +0.21%
|
93.80
|
94.00
|
93.00
|
94.00
|
93.82
|
76.15
|
6,470
|
|
|
9/30/2019
|
+0.30 / +0.32%
|
94.80
|
94.80
|
93.50
|
93.80
|
93.89
|
75.99
|
6,060
|
|
|
9/27/2019
|
+1.60 / +1.74%
|
92.00
|
93.50
|
92.00
|
93.50
|
92.68
|
75.75
|
12,030
|
|
|
9/26/2019
|
+0.50 / +0.55%
|
91.50
|
92.00
|
91.40
|
91.90
|
91.76
|
74.45
|
8,860
|
|
|
9/25/2019
|
0.00 / 0.00%
|
91.40
|
91.50
|
91.00
|
91.40
|
91.31
|
74.05
|
4,490
|
|
|
9/24/2019
|
+0.10 / +0.11%
|
91.00
|
91.90
|
91.00
|
91.40
|
91.30
|
74.05
|
2,300
|
|
|
9/23/2019
|
+0.10 / +0.11%
|
91.00
|
91.30
|
90.50
|
91.30
|
90.86
|
73.97
|
3,720
|
|
|
9/20/2019
|
+0.20 / +0.22%
|
91.50
|
91.50
|
91.20
|
91.20
|
91.32
|
73.88
|
2,880
|
|
|
9/19/2019
|
0.00 / 0.00%
|
91.20
|
91.20
|
90.80
|
91.00
|
91.08
|
73.72
|
3,140
|
|
|
9/18/2019
|
-0.20 / -0.22%
|
91.20
|
91.20
|
90.50
|
91.00
|
90.79
|
73.72
|
2,280
|
|
|
9/17/2019
|
-0.10 / -0.11%
|
90.10
|
91.20
|
90.10
|
91.20
|
90.61
|
73.88
|
4,260
|
|
|
9/16/2019
|
-0.40 / -0.44%
|
91.80
|
91.80
|
91.00
|
91.30
|
91.25
|
73.97
|
5,260
|
|
|
9/13/2019
|
+1.80 / +2.00%
|
90.00
|
92.00
|
90.00
|
91.70
|
90.61
|
74.29
|
3,940
|
|
|
9/12/2019
|
0.00 / 0.00%
|
89.90
|
91.00
|
89.90
|
89.90
|
90.15
|
72.83
|
10,050
|
|
|
9/11/2019
|
-1.10 / -1.21%
|
91.00
|
92.00
|
89.80
|
89.90
|
90.20
|
72.83
|
12,450
|
|
|
9/10/2019
|
-1.50 / -1.62%
|
92.10
|
93.00
|
90.50
|
91.00
|
91.47
|
73.72
|
33,540
|
|
|
9/9/2019
|
-0.60 / -0.64%
|
93.10
|
93.10
|
92.10
|
92.50
|
92.33
|
74.94
|
7,950
|
|
|
9/6/2019
|
-0.40 / -0.43%
|
93.50
|
93.50
|
93.00
|
93.10
|
93.28
|
75.42
|
3,270
|
|
|
9/5/2019
|
-2.00 / -2.09%
|
95.50
|
95.50
|
93.50
|
93.50
|
94.71
|
75.75
|
4,350
|
|
|
9/4/2019
|
+2.90 / +3.13%
|
92.60
|
95.50
|
92.50
|
95.50
|
94.29
|
77.37
|
21,000
|
|
|
9/3/2019
|
-0.90 / -0.96%
|
93.50
|
93.50
|
92.50
|
92.60
|
92.94
|
75.02
|
4,110
|
|
|
8/30/2019
|
+1.50 / +1.63%
|
92.10
|
93.50
|
92.00
|
93.50
|
93.31
|
75.75
|
7,170
|
|
|
8/29/2019
|
-1.20 / -1.29%
|
93.00
|
93.00
|
92.00
|
92.00
|
92.67
|
74.53
|
9,000
|
|
|
8/28/2019
|
-0.10 / -0.11%
|
94.40
|
94.50
|
93.00
|
93.20
|
94.07
|
75.50
|
4,550
|
|
|
8/27/2019
|
+0.10 / +0.11%
|
93.00
|
93.50
|
93.00
|
93.30
|
93.15
|
75.59
|
2,920
|
|
|
8/26/2019
|
-0.80 / -0.85%
|
93.50
|
93.50
|
92.40
|
93.20
|
92.75
|
75.50
|
12,000
|
|
|
8/23/2019
|
-0.50 / -0.53%
|
94.50
|
94.50
|
93.90
|
94.00
|
94.09
|
76.15
|
7,110
|
|
|
8/22/2019
|
+0.10 / +0.11%
|
94.00
|
94.50
|
94.00
|
94.50
|
94.33
|
76.56
|
15,180
|
|
|
8/21/2019
|
-1.10 / -1.15%
|
95.50
|
95.50
|
94.30
|
94.40
|
94.48
|
76.48
|
15,570
|
|
|