|
Closing price on 11/28/2022
|
|
| Open |
82.00 |
| High |
83.00 |
| Low |
81.10 |
| Volume |
22,000 |
| Split-adjusted Price |
75.38 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+2.30 / +2.85%
|
82.00
|
83.00
|
81.10
|
83.00
|
82.14
|
75.38
|
22,000
|
|
|
11/25/2022
|
-1.10 / -1.34%
|
81.00
|
82.00
|
80.50
|
80.70
|
80.92
|
73.29
|
14,000
|
|
|
11/24/2022
|
-0.20 / -0.24%
|
82.00
|
82.70
|
81.50
|
81.80
|
81.97
|
74.29
|
1,600
|
|
|
11/23/2022
|
-0.70 / -0.85%
|
82.50
|
82.50
|
82.00
|
82.00
|
82.05
|
74.47
|
2,100
|
|
|
11/22/2022
|
+0.70 / +0.85%
|
82.00
|
82.70
|
81.00
|
82.70
|
81.78
|
75.11
|
7,300
|
|
|
11/21/2022
|
-1.20 / -1.44%
|
83.20
|
83.20
|
81.90
|
82.00
|
82.04
|
74.47
|
4,500
|
|
|
11/18/2022
|
+1.00 / +1.22%
|
82.70
|
83.70
|
81.40
|
83.20
|
82.67
|
75.56
|
4,700
|
|
|
11/17/2022
|
+0.70 / +0.86%
|
83.00
|
83.20
|
81.50
|
82.20
|
82.66
|
74.65
|
3,600
|
|
|
11/16/2022
|
+1.60 / +2.00%
|
79.90
|
81.50
|
79.60
|
81.50
|
80.18
|
74.02
|
10,600
|
|
|
11/15/2022
|
-2.50 / -3.03%
|
82.50
|
83.00
|
78.00
|
79.90
|
79.44
|
72.56
|
23,800
|
|
|
11/14/2022
|
+1.00 / +1.23%
|
83.40
|
83.50
|
81.40
|
82.40
|
82.00
|
74.83
|
3,100
|
|
|
11/11/2022
|
-0.10 / -0.12%
|
85.20
|
85.20
|
81.40
|
81.40
|
83.96
|
73.93
|
5,700
|
|
|
11/10/2022
|
-2.20 / -2.63%
|
83.70
|
83.70
|
80.00
|
81.50
|
81.51
|
74.02
|
48,600
|
|
|
11/9/2022
|
0.00 / 0.00%
|
83.80
|
83.80
|
83.50
|
83.70
|
83.60
|
76.01
|
7,700
|
|
|
11/8/2022
|
0.00 / 0.00%
|
82.60
|
83.70
|
82.60
|
83.70
|
83.11
|
76.01
|
2,100
|
|
|
11/7/2022
|
-1.00 / -1.18%
|
85.00
|
85.00
|
83.50
|
83.70
|
83.76
|
76.01
|
2,500
|
|
|
11/4/2022
|
-0.90 / -1.05%
|
85.60
|
85.60
|
83.50
|
84.70
|
84.29
|
76.92
|
8,600
|
|
|
11/3/2022
|
-0.40 / -0.47%
|
86.00
|
86.60
|
85.60
|
85.60
|
86.03
|
77.74
|
2,400
|
|
|
11/2/2022
|
+0.80 / +0.94%
|
85.00
|
86.00
|
85.00
|
86.00
|
85.31
|
78.10
|
4,500
|
|
|
11/1/2022
|
-0.80 / -0.93%
|
85.50
|
87.00
|
85.00
|
85.20
|
85.97
|
77.38
|
10,500
|
|
|
10/31/2022
|
-1.40 / -1.60%
|
88.00
|
88.00
|
86.00
|
86.00
|
86.44
|
78.10
|
5,800
|
|
|
10/28/2022
|
-0.40 / -0.46%
|
88.00
|
88.00
|
86.00
|
87.40
|
87.36
|
79.38
|
10,200
|
|
|
10/27/2022
|
0.00 / 0.00%
|
86.50
|
88.00
|
86.10
|
87.80
|
86.68
|
79.74
|
4,800
|
|
|
10/26/2022
|
-0.70 / -0.79%
|
88.50
|
88.50
|
85.00
|
87.80
|
86.23
|
79.74
|
9,500
|
|
|
10/25/2022
|
+0.50 / +0.57%
|
86.60
|
88.90
|
86.00
|
88.50
|
86.69
|
80.37
|
12,700
|
|
|
10/24/2022
|
-2.00 / -2.22%
|
90.10
|
90.10
|
86.60
|
88.00
|
87.80
|
79.92
|
12,900
|
|
|
10/21/2022
|
0.00 / 0.00%
|
90.20
|
93.00
|
88.90
|
90.00
|
91.09
|
81.74
|
46,100
|
|
|
10/20/2022
|
+4.00 / +4.65%
|
86.10
|
90.00
|
86.00
|
90.00
|
87.58
|
81.74
|
31,300
|
|
|
10/19/2022
|
+2.60 / +3.12%
|
85.00
|
87.00
|
84.90
|
86.00
|
85.92
|
78.10
|
24,600
|
|
|
10/18/2022
|
+0.50 / +0.60%
|
83.00
|
83.50
|
83.00
|
83.40
|
83.07
|
75.74
|
6,000
|
|
|