|
Closing price on 2/19/2020
|
|
| Open |
99.00 |
| High |
99.00 |
| Low |
96.00 |
| Volume |
16,310 |
| Split-adjusted Price |
78.58 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-1.10 / -1.12%
|
99.00
|
99.00
|
96.00
|
97.00
|
97.36
|
78.58
|
16,310
|
|
|
2/18/2020
|
+1.10 / +1.13%
|
97.50
|
98.60
|
97.50
|
98.10
|
97.97
|
79.47
|
27,050
|
|
|
2/17/2020
|
+1.50 / +1.57%
|
95.40
|
97.00
|
94.00
|
97.00
|
95.16
|
78.58
|
20,260
|
|
|
2/14/2020
|
-0.50 / -0.52%
|
96.70
|
96.70
|
95.00
|
95.50
|
95.86
|
77.37
|
26,780
|
|
|
2/13/2020
|
-3.50 / -3.52%
|
99.50
|
99.70
|
96.00
|
96.00
|
97.40
|
77.77
|
39,570
|
|
|
2/12/2020
|
+0.50 / +0.51%
|
99.00
|
99.90
|
98.00
|
99.50
|
98.92
|
80.61
|
41,690
|
|
|
2/11/2020
|
-2.00 / -1.98%
|
101.00
|
101.00
|
98.70
|
99.00
|
99.71
|
80.20
|
51,720
|
|
|
2/10/2020
|
+3.60 / +3.70%
|
96.10
|
101.00
|
96.10
|
101.00
|
99.77
|
81.82
|
51,850
|
|
|
2/7/2020
|
+1.50 / +1.56%
|
95.90
|
97.50
|
93.50
|
97.40
|
95.47
|
78.91
|
20,330
|
|
|
2/6/2020
|
-0.60 / -0.62%
|
93.00
|
96.00
|
91.80
|
95.90
|
92.98
|
77.69
|
82,720
|
|
|
2/5/2020
|
-4.50 / -4.46%
|
97.50
|
97.50
|
94.00
|
96.50
|
96.12
|
78.18
|
45,580
|
|
|
2/4/2020
|
-1.60 / -1.56%
|
100.00
|
102.60
|
97.20
|
101.00
|
99.20
|
81.82
|
66,370
|
|
|
2/3/2020
|
+3.10 / +3.12%
|
106.40
|
106.40
|
102.00
|
102.60
|
105.91
|
83.12
|
152,290
|
|
|
1/31/2020
|
+6.50 / +6.99%
|
99.50
|
99.50
|
98.10
|
99.50
|
99.44
|
80.61
|
92,670
|
|
|
1/30/2020
|
+5.00 / +5.68%
|
89.60
|
93.00
|
89.00
|
93.00
|
91.93
|
75.34
|
75,960
|
|
|
1/22/2020
|
-0.30 / -0.34%
|
88.00
|
89.00
|
86.20
|
88.00
|
86.68
|
71.29
|
56,900
|
|
|
1/21/2020
|
-0.10 / -0.11%
|
88.50
|
88.50
|
86.00
|
88.30
|
86.69
|
71.53
|
55,820
|
|
|
1/20/2020
|
+0.40 / +0.45%
|
87.00
|
88.40
|
86.80
|
88.40
|
88.12
|
71.62
|
3,620
|
|
|
1/17/2020
|
+0.60 / +0.69%
|
87.40
|
88.00
|
87.40
|
88.00
|
87.48
|
71.29
|
6,390
|
|
|
1/16/2020
|
-1.60 / -1.80%
|
89.00
|
89.00
|
87.00
|
87.40
|
87.30
|
70.81
|
34,420
|
|
|
1/15/2020
|
-1.00 / -1.11%
|
90.00
|
90.30
|
88.80
|
89.00
|
89.94
|
72.10
|
14,520
|
|
|
1/14/2020
|
+2.90 / +3.33%
|
88.00
|
90.00
|
88.00
|
90.00
|
88.63
|
72.91
|
13,540
|
|
|
1/13/2020
|
-0.90 / -1.02%
|
88.00
|
88.00
|
87.00
|
87.10
|
87.57
|
70.56
|
1,850
|
|
|
1/10/2020
|
-1.00 / -1.12%
|
88.00
|
89.00
|
86.30
|
88.00
|
86.93
|
71.29
|
52,270
|
|
|
1/9/2020
|
+3.00 / +3.49%
|
86.00
|
90.00
|
86.00
|
89.00
|
88.28
|
72.10
|
12,200
|
|
|
1/8/2020
|
-3.20 / -3.59%
|
89.20
|
89.20
|
85.90
|
86.00
|
87.20
|
69.67
|
76,650
|
|
|
1/7/2020
|
-2.00 / -2.19%
|
91.00
|
91.00
|
89.20
|
89.20
|
89.81
|
72.26
|
26,000
|
|
|
1/6/2020
|
0.00 / 0.00%
|
90.10
|
91.20
|
90.00
|
91.20
|
90.54
|
73.88
|
12,160
|
|
|
1/3/2020
|
-0.80 / -0.87%
|
92.00
|
92.00
|
90.80
|
91.20
|
91.11
|
73.88
|
14,170
|
|
|
1/2/2020
|
+0.50 / +0.55%
|
91.20
|
92.00
|
91.00
|
92.00
|
91.39
|
74.53
|
14,050
|
|
|