|
|
Closing price on 12/8/2025
|
|
| Open |
104.80 |
| High |
105.00 |
| Low |
103.60 |
| Volume |
18,900 |
| Split-adjusted Price |
104.00 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
+0.20 / +0.19%
|
104.80
|
105.00
|
103.60
|
104.00
|
104.55
|
104.00
|
18,900
|
|
|
12/5/2025
|
+0.10 / +0.10%
|
103.60
|
103.80
|
103.00
|
103.80
|
103.23
|
103.80
|
20,200
|
|
|
12/4/2025
|
+0.50 / +0.48%
|
103.20
|
103.90
|
103.20
|
103.70
|
103.55
|
103.70
|
29,300
|
|
|
12/3/2025
|
+0.20 / +0.19%
|
103.20
|
103.20
|
102.90
|
103.20
|
103.07
|
103.20
|
10,400
|
|
|
12/2/2025
|
-0.50 / -0.48%
|
102.60
|
103.50
|
102.60
|
103.00
|
103.01
|
103.00
|
7,100
|
|
|
12/1/2025
|
+0.90 / +0.88%
|
102.60
|
103.70
|
102.50
|
103.50
|
102.85
|
103.50
|
6,100
|
|
|
11/28/2025
|
0.00 / 0.00%
|
102.60
|
103.00
|
102.60
|
102.60
|
102.78
|
102.60
|
4,300
|
|
|
11/27/2025
|
-0.20 / -0.19%
|
102.80
|
103.00
|
102.20
|
102.60
|
102.88
|
102.60
|
3,100
|
|
|
11/26/2025
|
+0.30 / +0.29%
|
102.50
|
102.80
|
102.40
|
102.80
|
102.54
|
102.80
|
4,500
|
|
|
11/25/2025
|
-0.20 / -0.19%
|
102.50
|
103.50
|
102.50
|
102.50
|
102.74
|
102.50
|
12,600
|
|
|
11/24/2025
|
-0.10 / -0.10%
|
102.80
|
102.80
|
102.60
|
102.70
|
102.68
|
102.70
|
3,000
|
|
|
11/21/2025
|
+0.20 / +0.19%
|
102.50
|
102.90
|
102.00
|
102.80
|
102.32
|
102.80
|
23,900
|
|
|
11/20/2025
|
-0.10 / -0.10%
|
102.70
|
103.40
|
102.40
|
102.60
|
102.75
|
102.60
|
10,500
|
|
|
11/19/2025
|
-0.80 / -0.77%
|
103.50
|
103.50
|
102.70
|
102.70
|
102.93
|
102.70
|
6,500
|
|
|
11/18/2025
|
-0.20 / -0.19%
|
103.50
|
104.40
|
103.30
|
103.50
|
103.54
|
103.50
|
6,900
|
|
|
11/17/2025
|
0.00 / 0.00%
|
103.90
|
104.30
|
103.20
|
103.70
|
103.67
|
103.70
|
13,900
|
|
|
11/14/2025
|
+0.30 / +0.29%
|
103.40
|
103.90
|
103.10
|
103.70
|
103.56
|
103.70
|
4,900
|
|
|
11/13/2025
|
-0.10 / -0.10%
|
103.50
|
104.50
|
102.50
|
103.40
|
103.18
|
103.40
|
6,400
|
|
|
11/12/2025
|
+0.70 / +0.68%
|
102.80
|
104.80
|
102.00
|
103.50
|
102.83
|
103.50
|
16,900
|
|
|
11/11/2025
|
0.00 / 0.00%
|
102.70
|
102.80
|
101.60
|
102.80
|
102.15
|
102.80
|
43,200
|
|
|
11/10/2025
|
-0.30 / -0.29%
|
103.00
|
103.90
|
102.60
|
102.80
|
102.95
|
102.80
|
12,300
|
|
|
11/7/2025
|
-1.40 / -1.34%
|
104.50
|
105.00
|
103.10
|
103.10
|
103.90
|
103.10
|
17,200
|
|
|
11/6/2025
|
0.00 / 0.00%
|
104.60
|
104.60
|
103.60
|
104.50
|
103.99
|
104.50
|
10,000
|
|
|
11/5/2025
|
+1.60 / +1.55%
|
102.90
|
104.50
|
102.90
|
104.50
|
103.59
|
104.50
|
9,100
|
|
|
11/4/2025
|
-1.80 / -1.72%
|
104.80
|
104.80
|
102.50
|
102.90
|
103.69
|
102.90
|
34,200
|
|
|
11/3/2025
|
-0.90 / -0.85%
|
105.60
|
106.80
|
104.30
|
104.70
|
105.48
|
104.70
|
31,800
|
|
|
10/31/2025
|
0.00 / 0.00%
|
105.60
|
105.60
|
104.00
|
105.60
|
104.67
|
105.60
|
48,100
|
|
|
10/30/2025
|
-2.40 / -2.22%
|
108.60
|
108.60
|
105.20
|
105.60
|
106.59
|
105.60
|
37,200
|
|
|
10/29/2025
|
-0.10 / -0.09%
|
108.20
|
110.00
|
107.00
|
108.00
|
108.17
|
108.00
|
54,300
|
|
|
10/28/2025
|
+1.60 / +1.50%
|
107.00
|
109.50
|
106.50
|
108.10
|
108.03
|
108.10
|
49,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|