|
Closing price on 10/25/2024
|
|
| Open |
105.00 |
| High |
105.10 |
| Low |
104.10 |
| Volume |
10,700 |
| Split-adjusted Price |
104.50 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2024
|
-0.50 / -0.48%
|
105.00
|
105.10
|
104.10
|
104.50
|
104.65
|
104.50
|
10,700
|
|
|
10/24/2024
|
0.00 / 0.00%
|
105.00
|
105.50
|
104.90
|
105.00
|
105.02
|
105.00
|
15,500
|
|
|
10/23/2024
|
-0.50 / -0.47%
|
105.10
|
105.10
|
104.60
|
105.00
|
104.91
|
105.00
|
15,400
|
|
|
10/22/2024
|
-0.30 / -0.28%
|
105.80
|
106.20
|
105.20
|
105.50
|
105.60
|
105.50
|
26,200
|
|
|
10/21/2024
|
-0.90 / -0.84%
|
106.60
|
107.70
|
105.50
|
105.80
|
106.42
|
105.80
|
63,700
|
|
|
10/18/2024
|
+0.30 / +0.28%
|
106.50
|
107.00
|
106.30
|
106.70
|
106.44
|
106.70
|
13,700
|
|
|
10/17/2024
|
-0.20 / -0.19%
|
106.60
|
107.00
|
106.20
|
106.40
|
106.48
|
106.40
|
9,900
|
|
|
10/16/2024
|
-0.10 / -0.09%
|
106.70
|
107.00
|
106.60
|
106.60
|
106.73
|
106.60
|
2,700
|
|
|
10/15/2024
|
+0.10 / +0.09%
|
106.60
|
107.30
|
106.60
|
106.70
|
107.13
|
106.70
|
32,600
|
|
|
10/14/2024
|
-0.70 / -0.65%
|
107.30
|
107.30
|
106.50
|
106.60
|
106.87
|
106.60
|
8,900
|
|
|
10/11/2024
|
-0.20 / -0.19%
|
107.70
|
107.70
|
106.50
|
107.30
|
106.95
|
107.30
|
22,200
|
|
|
10/10/2024
|
+0.50 / +0.47%
|
107.10
|
107.80
|
106.90
|
107.50
|
107.24
|
107.50
|
17,700
|
|
|
10/9/2024
|
+0.80 / +0.75%
|
106.30
|
107.30
|
106.30
|
107.00
|
107.03
|
107.00
|
79,400
|
|
|
10/8/2024
|
+0.20 / +0.19%
|
106.10
|
106.20
|
105.50
|
106.20
|
105.95
|
106.20
|
7,400
|
|
|
10/7/2024
|
-0.50 / -0.47%
|
107.70
|
107.70
|
106.00
|
106.00
|
106.50
|
106.00
|
17,600
|
|
|
10/4/2024
|
-0.50 / -0.47%
|
106.90
|
107.00
|
106.50
|
106.50
|
106.68
|
106.50
|
14,800
|
|
|
10/3/2024
|
0.00 / 0.00%
|
107.70
|
107.70
|
107.00
|
107.00
|
107.12
|
107.00
|
10,500
|
|
|
10/2/2024
|
-0.40 / -0.37%
|
108.10
|
108.10
|
107.00
|
107.00
|
107.07
|
107.00
|
12,200
|
|
|
10/1/2024
|
+0.30 / +0.28%
|
107.50
|
108.30
|
107.00
|
107.40
|
107.31
|
107.40
|
17,300
|
|
|
9/30/2024
|
-0.20 / -0.19%
|
107.90
|
107.90
|
107.10
|
107.10
|
107.26
|
107.10
|
12,400
|
|
|
9/27/2024
|
-0.20 / -0.19%
|
107.10
|
108.40
|
107.10
|
107.30
|
107.40
|
107.30
|
21,300
|
|
|
9/26/2024
|
0.00 / 0.00%
|
108.00
|
108.00
|
107.00
|
107.50
|
107.55
|
107.50
|
29,100
|
|
|
9/25/2024
|
-0.20 / -0.19%
|
107.70
|
108.50
|
107.50
|
107.50
|
107.82
|
107.50
|
51,200
|
|
|
9/24/2024
|
+0.20 / +0.19%
|
107.50
|
107.80
|
107.50
|
107.70
|
107.61
|
107.70
|
16,800
|
|
|
9/23/2024
|
-0.40 / -0.37%
|
107.90
|
108.00
|
107.50
|
107.50
|
107.64
|
107.50
|
11,100
|
|
|
9/20/2024
|
+0.30 / +0.28%
|
108.60
|
108.70
|
107.50
|
107.90
|
107.77
|
107.90
|
12,100
|
|
|
9/19/2024
|
0.00 / 0.00%
|
107.60
|
107.80
|
107.00
|
107.60
|
107.52
|
107.60
|
13,100
|
|
|
9/18/2024
|
+0.30 / +0.28%
|
106.90
|
108.00
|
106.90
|
107.60
|
107.62
|
107.60
|
16,300
|
|
|
9/17/2024
|
+0.70 / +0.66%
|
106.90
|
107.80
|
106.70
|
107.30
|
107.11
|
107.30
|
6,000
|
|
|
9/16/2024
|
0.00 / 0.00%
|
106.60
|
107.50
|
106.50
|
106.60
|
106.80
|
106.60
|
9,000
|
|
|