|
Closing price on 10/29/2020
|
|
| Open |
102.00 |
| High |
102.00 |
| Low |
101.50 |
| Volume |
4,170 |
| Split-adjusted Price |
86.22 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2020
|
0.00 / 0.00%
|
102.00
|
102.00
|
101.50
|
102.00
|
101.92
|
86.22
|
4,170
|
|
|
10/28/2020
|
-0.60 / -0.58%
|
102.50
|
103.70
|
101.70
|
102.00
|
102.36
|
86.22
|
3,810
|
|
|
10/27/2020
|
-0.40 / -0.39%
|
103.00
|
103.90
|
102.20
|
102.60
|
102.84
|
86.72
|
2,110
|
|
|
10/26/2020
|
-0.90 / -0.87%
|
104.50
|
104.50
|
103.00
|
103.00
|
103.19
|
87.06
|
940
|
|
|
10/23/2020
|
+0.20 / +0.19%
|
103.90
|
103.90
|
103.00
|
103.90
|
103.54
|
87.82
|
2,540
|
|
|
10/22/2020
|
+0.60 / +0.58%
|
104.00
|
104.00
|
102.00
|
103.70
|
102.75
|
87.65
|
4,730
|
|
|
10/21/2020
|
+0.10 / +0.10%
|
103.00
|
103.90
|
103.00
|
103.10
|
103.74
|
87.15
|
3,480
|
|
|
10/20/2020
|
0.00 / 0.00%
|
103.00
|
104.00
|
103.00
|
103.00
|
103.11
|
87.06
|
2,250
|
|
|
10/19/2020
|
-1.00 / -0.96%
|
104.00
|
104.80
|
101.50
|
103.00
|
103.39
|
87.06
|
1,770
|
|
|
10/16/2020
|
-0.40 / -0.38%
|
104.40
|
104.40
|
104.00
|
104.00
|
104.00
|
87.91
|
200
|
|
|
10/15/2020
|
-1.10 / -1.04%
|
104.50
|
105.00
|
103.40
|
104.40
|
103.89
|
88.25
|
1,800
|
|
|
10/14/2020
|
+1.50 / +1.44%
|
104.00
|
105.50
|
100.60
|
105.50
|
102.30
|
89.18
|
7,840
|
|
|
10/13/2020
|
-1.60 / -1.52%
|
105.60
|
105.60
|
103.60
|
104.00
|
103.95
|
87.91
|
2,530
|
|
|
10/12/2020
|
+0.80 / +0.76%
|
104.80
|
105.90
|
103.30
|
105.60
|
105.35
|
89.26
|
9,900
|
|
|
10/9/2020
|
-0.20 / -0.19%
|
103.40
|
105.90
|
103.40
|
104.80
|
104.61
|
88.58
|
3,040
|
|
|
10/8/2020
|
0.00 / 0.00%
|
106.00
|
106.00
|
105.00
|
105.00
|
105.74
|
88.75
|
1,220
|
|
|
10/7/2020
|
+0.20 / +0.19%
|
105.10
|
105.10
|
104.10
|
105.00
|
104.61
|
88.75
|
2,170
|
|
|
10/6/2020
|
+0.70 / +0.67%
|
104.10
|
105.00
|
103.50
|
104.80
|
104.09
|
88.58
|
4,890
|
|
|
10/5/2020
|
-1.80 / -1.70%
|
105.90
|
105.90
|
104.00
|
104.10
|
104.49
|
87.99
|
1,780
|
|
|
10/2/2020
|
0.00 / 0.00%
|
104.90
|
106.00
|
104.90
|
105.90
|
105.11
|
89.51
|
6,850
|
|
|
10/1/2020
|
+0.40 / +0.38%
|
105.50
|
106.00
|
105.20
|
105.90
|
105.90
|
89.51
|
8,160
|
|
|
9/30/2020
|
-0.40 / -0.38%
|
105.90
|
105.90
|
105.40
|
105.50
|
105.71
|
89.18
|
4,730
|
|
|
9/29/2020
|
-0.10 / -0.09%
|
106.10
|
106.50
|
105.40
|
105.90
|
106.08
|
89.51
|
13,560
|
|
|
9/28/2020
|
+0.90 / +0.86%
|
104.00
|
106.00
|
104.00
|
106.00
|
105.84
|
89.60
|
7,530
|
|
|
9/25/2020
|
-1.10 / -1.04%
|
100.60
|
106.90
|
100.60
|
105.10
|
100.93
|
88.84
|
7,520
|
|
|
9/24/2020
|
+0.20 / +0.19%
|
107.00
|
107.00
|
105.60
|
106.20
|
106.65
|
89.77
|
14,890
|
|
|
9/23/2020
|
0.00 / 0.00%
|
104.50
|
106.00
|
104.50
|
106.00
|
105.87
|
89.60
|
5,960
|
|
|
9/22/2020
|
+1.70 / +1.63%
|
105.00
|
106.00
|
104.00
|
106.00
|
105.58
|
89.60
|
9,670
|
|
|
9/21/2020
|
-1.30 / -1.23%
|
105.60
|
106.00
|
98.70
|
104.30
|
101.00
|
88.16
|
4,020
|
|
|
9/18/2020
|
-0.40 / -0.38%
|
107.40
|
107.40
|
105.50
|
105.60
|
106.31
|
89.26
|
3,170
|
|
|