|
Closing price on 12/4/2020
|
|
| Open |
103.00 |
| High |
106.00 |
| Low |
103.00 |
| Volume |
25,610 |
| Split-adjusted Price |
89.35 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+2.70 / +2.62%
|
103.00
|
106.00
|
103.00
|
105.70
|
105.56
|
89.35
|
25,610
|
|
|
12/3/2020
|
-0.50 / -0.48%
|
103.50
|
103.50
|
103.00
|
103.00
|
103.30
|
87.06
|
3,340
|
|
|
12/2/2020
|
0.00 / 0.00%
|
103.50
|
103.50
|
103.30
|
103.50
|
103.39
|
87.49
|
4,950
|
|
|
12/1/2020
|
0.00 / 0.00%
|
102.60
|
103.50
|
102.60
|
103.50
|
103.30
|
87.49
|
2,180
|
|
|
11/30/2020
|
+0.10 / +0.10%
|
102.10
|
103.50
|
102.10
|
103.50
|
102.45
|
87.49
|
3,120
|
|
|
11/27/2020
|
0.00 / 0.00%
|
103.40
|
104.00
|
102.80
|
103.40
|
103.16
|
87.40
|
2,320
|
|
|
11/26/2020
|
+0.10 / +0.10%
|
104.20
|
104.20
|
103.40
|
103.40
|
104.10
|
87.40
|
3,310
|
|
|
11/25/2020
|
+0.60 / +0.58%
|
103.00
|
104.20
|
102.70
|
103.30
|
103.51
|
87.32
|
8,470
|
|
|
11/24/2020
|
+0.10 / +0.10%
|
102.60
|
102.70
|
102.30
|
102.70
|
102.54
|
86.81
|
2,610
|
|
|
11/23/2020
|
0.00 / 0.00%
|
102.60
|
103.00
|
102.60
|
102.60
|
102.82
|
86.72
|
1,460
|
|
|
11/20/2020
|
-0.30 / -0.29%
|
102.90
|
102.90
|
102.40
|
102.60
|
102.55
|
86.72
|
3,560
|
|
|
11/19/2020
|
-0.10 / -0.10%
|
103.00
|
103.00
|
102.90
|
102.90
|
102.90
|
86.98
|
2,440
|
|
|
11/18/2020
|
+0.50 / +0.49%
|
102.50
|
103.00
|
102.30
|
103.00
|
102.39
|
87.06
|
3,460
|
|
|
11/17/2020
|
-0.10 / -0.10%
|
102.60
|
103.00
|
102.20
|
102.50
|
102.46
|
86.64
|
3,040
|
|
|
11/16/2020
|
+0.10 / +0.10%
|
102.50
|
103.00
|
102.50
|
102.60
|
102.77
|
86.72
|
1,700
|
|
|
11/13/2020
|
-1.40 / -1.35%
|
103.90
|
103.90
|
102.50
|
102.50
|
102.65
|
86.64
|
3,300
|
|
|
11/12/2020
|
-0.10 / -0.10%
|
104.20
|
104.20
|
103.90
|
103.90
|
104.00
|
87.82
|
3,190
|
|
|
11/11/2020
|
+1.10 / +1.07%
|
103.00
|
104.00
|
102.90
|
104.00
|
103.34
|
87.91
|
8,360
|
|
|
11/10/2020
|
-1.10 / -1.06%
|
102.30
|
103.60
|
102.20
|
102.90
|
102.83
|
86.98
|
6,560
|
|
|
11/9/2020
|
+1.00 / +0.97%
|
102.00
|
104.00
|
102.00
|
104.00
|
103.10
|
87.91
|
9,330
|
|
|
11/6/2020
|
0.00 / 0.00%
|
103.00
|
103.00
|
102.90
|
103.00
|
102.97
|
87.06
|
4,380
|
|
|
11/5/2020
|
0.00 / 0.00%
|
99.20
|
103.00
|
99.20
|
103.00
|
99.85
|
87.06
|
20,900
|
|
|
11/4/2020
|
-1.00 / -0.96%
|
104.00
|
104.00
|
102.10
|
103.00
|
102.51
|
87.06
|
2,470
|
|
|
11/3/2020
|
+0.10 / +0.10%
|
102.70
|
104.00
|
102.70
|
104.00
|
103.08
|
87.91
|
4,350
|
|
|
11/2/2020
|
+1.90 / +1.86%
|
102.00
|
103.90
|
102.00
|
103.90
|
103.10
|
87.82
|
4,160
|
|
|
10/30/2020
|
0.00 / 0.00%
|
101.00
|
102.00
|
101.00
|
102.00
|
101.25
|
86.22
|
2,390
|
|
|
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
|
|
|