|
Closing price on 10/4/2024
|
|
| Open |
106.90 |
| High |
107.00 |
| Low |
106.50 |
| Volume |
14,800 |
| Split-adjusted Price |
106.50 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2024
|
-0.50 / -0.47%
|
107.70
|
107.70
|
106.50
|
106.60
|
106.76
|
106.60
|
13,100
|
|
|
9/12/2024
|
+0.30 / +0.28%
|
106.80
|
107.90
|
106.80
|
107.10
|
107.25
|
107.10
|
5,300
|
|
|
9/11/2024
|
-0.20 / -0.19%
|
107.50
|
107.50
|
106.50
|
106.80
|
106.66
|
106.80
|
12,500
|
|
|
9/10/2024
|
-0.10 / -0.09%
|
107.00
|
108.00
|
107.00
|
107.00
|
107.03
|
107.00
|
44,500
|
|
|
9/9/2024
|
-0.60 / -0.56%
|
106.70
|
109.00
|
106.60
|
107.10
|
107.99
|
107.10
|
30,000
|
|
|
9/6/2024
|
+0.20 / +0.19%
|
107.40
|
107.70
|
107.00
|
107.70
|
107.33
|
107.70
|
4,600
|
|
|
9/5/2024
|
-1.10 / -1.01%
|
108.60
|
109.00
|
107.20
|
107.50
|
108.11
|
107.50
|
8,200
|
|
|
9/4/2024
|
+0.80 / +0.74%
|
107.50
|
109.00
|
106.80
|
108.60
|
107.47
|
108.60
|
18,400
|
|
|
8/30/2024
|
+0.60 / +0.56%
|
107.20
|
108.00
|
107.00
|
107.80
|
107.70
|
107.80
|
15,900
|
|
|
8/29/2024
|
+0.20 / +0.19%
|
107.00
|
107.70
|
107.00
|
107.20
|
107.36
|
107.20
|
5,000
|
|
|
8/28/2024
|
+0.70 / +0.66%
|
106.50
|
107.80
|
106.50
|
107.00
|
107.25
|
107.00
|
30,500
|
|
|
8/27/2024
|
-0.10 / -0.09%
|
106.40
|
106.50
|
106.30
|
106.30
|
106.43
|
106.30
|
16,000
|
|
|
8/26/2024
|
-0.50 / -0.47%
|
107.00
|
107.00
|
106.10
|
106.40
|
106.65
|
106.40
|
21,600
|
|
|
8/23/2024
|
-0.20 / -0.19%
|
107.20
|
107.20
|
105.70
|
106.90
|
106.64
|
106.90
|
45,000
|
|
|
8/22/2024
|
+0.20 / +0.19%
|
107.00
|
107.50
|
106.60
|
107.10
|
107.01
|
107.10
|
34,100
|
|
|