|
Closing price on 12/10/2018
|
|
| Open |
84.00 |
| High |
84.50 |
| Low |
83.80 |
| Volume |
80,510 |
| Split-adjusted Price |
66.58 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2018
|
-0.50 / -0.59%
|
84.00
|
84.50
|
83.80
|
84.00
|
84.11
|
66.58
|
80,510
|
|
|
12/7/2018
|
+0.60 / +0.72%
|
84.00
|
84.70
|
84.00
|
84.50
|
84.33
|
66.98
|
118,540
|
|
|
12/6/2018
|
-0.10 / -0.12%
|
84.00
|
84.60
|
83.50
|
83.90
|
84.06
|
66.51
|
95,310
|
|
|
12/5/2018
|
+0.20 / +0.24%
|
83.20
|
84.00
|
83.00
|
84.00
|
83.59
|
66.58
|
69,670
|
|
|
12/4/2018
|
+0.30 / +0.36%
|
84.40
|
84.60
|
83.50
|
83.80
|
84.03
|
66.43
|
205,210
|
|
|
12/3/2018
|
+1.50 / +1.83%
|
82.00
|
83.60
|
82.00
|
83.50
|
83.11
|
66.19
|
165,620
|
|
|
11/30/2018
|
-0.50 / -0.61%
|
81.40
|
82.50
|
81.00
|
82.00
|
81.49
|
65.00
|
57,690
|
|
|
11/29/2018
|
+0.10 / +0.12%
|
83.10
|
83.60
|
81.70
|
82.50
|
82.24
|
65.40
|
119,630
|
|
|
11/28/2018
|
-0.20 / -0.24%
|
82.90
|
82.90
|
82.00
|
82.40
|
82.27
|
65.32
|
47,270
|
|
|
11/27/2018
|
-1.40 / -1.67%
|
84.00
|
84.00
|
82.20
|
82.60
|
83.08
|
65.48
|
100,430
|
|
|
11/26/2018
|
0.00 / 0.00%
|
85.00
|
85.00
|
83.70
|
84.00
|
83.91
|
66.58
|
25,610
|
|
|
11/23/2018
|
-1.20 / -1.41%
|
85.20
|
85.20
|
83.70
|
84.00
|
84.11
|
66.58
|
71,810
|
|
|
11/22/2018
|
+0.70 / +0.83%
|
84.50
|
85.90
|
84.50
|
85.20
|
85.17
|
67.54
|
157,080
|
|
|
11/21/2018
|
0.00 / 0.00%
|
84.50
|
84.50
|
83.50
|
84.50
|
84.26
|
66.98
|
47,700
|
|
|
11/20/2018
|
+1.40 / +1.68%
|
82.70
|
85.00
|
82.70
|
84.50
|
83.64
|
66.98
|
91,970
|
|
|
11/19/2018
|
+0.80 / +0.97%
|
82.30
|
83.60
|
82.20
|
83.10
|
82.72
|
65.87
|
70,030
|
|
|
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
|
|
|