|
Closing price on 2/4/2020
|
|
| Open |
100.00 |
| High |
102.60 |
| Low |
97.20 |
| Volume |
66,370 |
| Split-adjusted Price |
81.82 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2019
|
-0.50 / -0.54%
|
92.00
|
92.00
|
91.50
|
91.50
|
91.80
|
74.13
|
13,530
|
|
|
12/30/2019
|
-0.50 / -0.54%
|
92.00
|
93.90
|
92.00
|
92.00
|
92.07
|
74.53
|
10,850
|
|
|
12/27/2019
|
+0.50 / +0.54%
|
92.00
|
93.40
|
91.80
|
92.50
|
92.06
|
74.94
|
8,820
|
|
|
12/26/2019
|
-0.80 / -0.86%
|
92.10
|
92.70
|
91.00
|
92.00
|
91.56
|
74.53
|
6,280
|
|
|
12/25/2019
|
+1.60 / +1.75%
|
91.10
|
92.90
|
91.10
|
92.80
|
91.79
|
75.18
|
14,000
|
|
|
12/24/2019
|
+0.10 / +0.11%
|
91.00
|
91.40
|
90.00
|
91.20
|
90.75
|
73.88
|
5,300
|
|
|
12/23/2019
|
-2.40 / -2.57%
|
92.10
|
93.40
|
91.10
|
91.10
|
91.67
|
73.80
|
10,080
|
|
|
12/20/2019
|
+0.80 / +0.86%
|
93.80
|
94.50
|
93.00
|
93.50
|
93.29
|
75.75
|
1,490
|
|
|
12/19/2019
|
-1.80 / -1.90%
|
91.20
|
94.40
|
91.20
|
92.70
|
93.05
|
75.10
|
7,630
|
|
|
12/18/2019
|
-0.10 / -0.11%
|
94.20
|
94.60
|
89.90
|
94.50
|
93.78
|
76.56
|
104,960
|
|
|
12/17/2019
|
+0.60 / +0.64%
|
94.00
|
94.60
|
93.70
|
94.60
|
94.00
|
76.64
|
4,500
|
|
|