|
Closing price on 11/16/2018
|
|
| Open |
82.30 |
| High |
82.50 |
| Low |
81.60 |
| Volume |
83,630 |
| Split-adjusted Price |
65.24 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
0.00 / 0.00%
|
82.30
|
82.50
|
81.60
|
82.30
|
82.24
|
65.24
|
83,630
|
|
|
11/15/2018
|
-0.10 / -0.12%
|
82.40
|
82.90
|
81.70
|
82.30
|
82.24
|
65.24
|
47,700
|
|
|
11/14/2018
|
+0.40 / +0.49%
|
82.10
|
83.00
|
82.00
|
82.40
|
82.38
|
65.32
|
92,660
|
|
|
11/13/2018
|
-2.70 / -3.19%
|
82.00
|
83.30
|
82.00
|
82.00
|
82.47
|
65.00
|
108,540
|
|
|
11/12/2018
|
-0.10 / -0.12%
|
84.50
|
84.80
|
83.50
|
84.70
|
84.21
|
67.14
|
54,780
|
|
|
11/9/2018
|
-0.60 / -0.70%
|
85.00
|
86.00
|
83.90
|
84.80
|
84.78
|
67.22
|
119,420
|
|
|
11/8/2018
|
+1.40 / +1.67%
|
83.00
|
85.80
|
83.00
|
85.40
|
84.09
|
67.69
|
182,360
|
|
|
11/7/2018
|
-1.00 / -1.18%
|
85.00
|
85.00
|
83.00
|
84.00
|
83.88
|
66.58
|
149,960
|
|
|
11/6/2018
|
+2.00 / +2.41%
|
83.00
|
86.00
|
83.00
|
85.00
|
84.77
|
67.38
|
253,740
|
|
|
11/5/2018
|
-0.80 / -0.95%
|
83.00
|
83.00
|
82.60
|
83.00
|
82.81
|
65.79
|
65,270
|
|
|
11/2/2018
|
0.00 / 0.00%
|
83.80
|
84.80
|
83.70
|
83.80
|
84.02
|
66.43
|
145,090
|
|
|
11/1/2018
|
-0.20 / -0.24%
|
84.00
|
85.00
|
83.20
|
83.80
|
84.01
|
66.43
|
35,970
|
|
|
10/31/2018
|
+0.30 / +0.36%
|
83.70
|
85.00
|
83.70
|
84.00
|
84.17
|
66.58
|
49,160
|
|
|
10/30/2018
|
-0.10 / -0.12%
|
83.80
|
84.00
|
83.40
|
83.70
|
83.80
|
66.35
|
50,000
|
|
|
10/29/2018
|
-1.30 / -1.53%
|
85.00
|
85.10
|
82.10
|
83.80
|
83.19
|
66.43
|
76,330
|
|
|
10/26/2018
|
-0.10 / -0.12%
|
86.00
|
86.80
|
84.70
|
85.10
|
85.10
|
67.46
|
63,080
|
|
|
10/25/2018
|
-1.80 / -2.07%
|
85.10
|
86.00
|
84.50
|
85.20
|
85.13
|
67.54
|
62,280
|
|
|
10/24/2018
|
-0.20 / -0.23%
|
88.50
|
88.50
|
87.00
|
87.00
|
87.25
|
68.96
|
42,270
|
|
|
10/23/2018
|
-1.10 / -1.25%
|
89.00
|
89.00
|
87.00
|
87.20
|
87.77
|
69.12
|
36,960
|
|
|
10/22/2018
|
+0.20 / +0.23%
|
87.50
|
88.50
|
87.50
|
88.30
|
88.23
|
69.99
|
73,940
|
|
|
10/19/2018
|
-1.90 / -2.11%
|
89.50
|
90.50
|
88.10
|
88.10
|
88.66
|
69.83
|
101,900
|
|
|
10/18/2018
|
-1.00 / -1.10%
|
91.20
|
91.20
|
90.00
|
90.00
|
90.38
|
71.34
|
56,970
|
|
|
10/17/2018
|
-0.40 / -0.44%
|
91.40
|
92.00
|
91.00
|
91.00
|
91.26
|
72.13
|
95,080
|
|
|
10/16/2018
|
-0.10 / -0.11%
|
91.50
|
92.00
|
91.20
|
91.40
|
91.45
|
72.45
|
45,590
|
|
|
10/15/2018
|
-0.30 / -0.33%
|
92.00
|
92.10
|
90.00
|
91.50
|
91.44
|
72.53
|
101,730
|
|
|
10/12/2018
|
+2.10 / +2.34%
|
87.20
|
91.80
|
87.20
|
91.80
|
89.87
|
72.77
|
143,180
|
|
|
10/11/2018
|
-2.30 / -2.50%
|
91.00
|
91.00
|
88.60
|
89.70
|
90.00
|
71.10
|
147,750
|
|
|
10/10/2018
|
+0.50 / +0.55%
|
91.50
|
92.70
|
91.50
|
92.00
|
91.96
|
72.93
|
89,600
|
|
|
10/9/2018
|
-2.30 / -2.45%
|
93.50
|
93.50
|
91.50
|
91.50
|
92.02
|
72.53
|
457,530
|
|
|
10/8/2018
|
-0.20 / -0.21%
|
93.60
|
95.00
|
93.60
|
93.80
|
94.00
|
74.35
|
79,690
|
|
|