|
Closing price on 2/8/2023
|
|
| Open |
96.90 |
| High |
96.90 |
| Low |
95.10 |
| Volume |
8,200 |
| Split-adjusted Price |
87.37 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
-1.20 / -1.23%
|
96.90
|
96.90
|
95.10
|
96.20
|
96.35
|
87.37
|
8,200
|
|
|
2/7/2023
|
+0.60 / +0.62%
|
96.50
|
98.80
|
96.50
|
97.40
|
97.75
|
88.46
|
42,300
|
|
|
2/6/2023
|
+0.20 / +0.21%
|
94.60
|
97.00
|
94.60
|
96.80
|
95.81
|
87.91
|
10,300
|
|
|
2/3/2023
|
+2.80 / +2.99%
|
93.70
|
96.60
|
93.70
|
96.60
|
95.55
|
87.73
|
20,200
|
|
|
2/2/2023
|
0.00 / 0.00%
|
93.80
|
94.10
|
93.50
|
93.80
|
93.83
|
85.19
|
20,200
|
|
|
2/1/2023
|
-0.60 / -0.64%
|
95.90
|
95.90
|
93.60
|
93.80
|
94.69
|
85.19
|
11,100
|
|
|
1/31/2023
|
+0.20 / +0.21%
|
94.20
|
95.00
|
93.20
|
94.40
|
93.87
|
85.73
|
17,100
|
|
|
1/30/2023
|
+1.10 / +1.18%
|
94.50
|
94.90
|
93.50
|
94.20
|
93.97
|
85.55
|
28,500
|
|
|
1/27/2023
|
+3.70 / +4.14%
|
90.00
|
93.30
|
90.00
|
93.10
|
91.84
|
84.55
|
35,600
|
|
|
1/19/2023
|
+1.90 / +2.17%
|
87.50
|
89.40
|
87.50
|
89.40
|
88.84
|
81.19
|
10,400
|
|
|
1/18/2023
|
-0.50 / -0.57%
|
86.20
|
88.00
|
86.20
|
87.50
|
86.46
|
79.47
|
17,800
|
|
|
1/17/2023
|
+0.70 / +0.80%
|
87.50
|
88.40
|
87.50
|
88.00
|
87.97
|
79.92
|
4,600
|
|
|
1/16/2023
|
-0.40 / -0.46%
|
88.00
|
88.00
|
87.20
|
87.30
|
87.42
|
79.28
|
6,800
|
|
|
1/13/2023
|
-0.10 / -0.11%
|
87.10
|
88.80
|
87.10
|
87.70
|
87.53
|
79.65
|
2,300
|
|
|
1/12/2023
|
-1.20 / -1.35%
|
89.00
|
89.00
|
87.80
|
87.80
|
88.02
|
79.74
|
5,000
|
|
|
1/11/2023
|
+1.20 / +1.37%
|
87.80
|
90.50
|
87.80
|
89.00
|
88.22
|
80.83
|
7,400
|
|
|
1/10/2023
|
+1.40 / +1.62%
|
86.40
|
87.80
|
86.40
|
87.80
|
87.03
|
79.74
|
12,300
|
|
|
1/9/2023
|
+0.20 / +0.23%
|
86.20
|
86.40
|
85.00
|
86.40
|
86.09
|
78.47
|
8,800
|
|
|
1/6/2023
|
-0.70 / -0.81%
|
85.60
|
86.80
|
85.60
|
86.20
|
86.04
|
78.29
|
2,100
|
|
|
1/5/2023
|
-0.10 / -0.11%
|
86.70
|
87.00
|
86.70
|
86.90
|
86.93
|
78.92
|
3,800
|
|
|
1/4/2023
|
+0.60 / +0.69%
|
86.50
|
87.00
|
85.50
|
87.00
|
86.41
|
79.01
|
3,800
|
|
|
1/3/2023
|
+1.50 / +1.77%
|
84.90
|
86.50
|
84.90
|
86.40
|
85.62
|
78.47
|
15,500
|
|
|
12/30/2022
|
0.00 / 0.00%
|
84.60
|
84.90
|
80.00
|
84.90
|
83.03
|
77.10
|
3,500
|
|
|
12/29/2022
|
-0.20 / -0.24%
|
85.10
|
85.10
|
84.70
|
84.90
|
84.84
|
77.10
|
1,600
|
|
|
12/28/2022
|
+0.60 / +0.71%
|
84.70
|
85.10
|
84.10
|
85.10
|
84.38
|
77.29
|
2,900
|
|
|
12/27/2022
|
0.00 / 0.00%
|
84.50
|
84.50
|
84.20
|
84.50
|
84.46
|
76.74
|
2,900
|
|
|
12/26/2022
|
-1.10 / -1.29%
|
85.40
|
85.40
|
83.00
|
84.50
|
84.38
|
76.74
|
3,200
|
|
|
12/23/2022
|
+0.70 / +0.82%
|
84.90
|
85.60
|
84.30
|
85.60
|
84.90
|
77.74
|
3,400
|
|
|
12/22/2022
|
-0.50 / -0.59%
|
85.40
|
85.40
|
84.70
|
84.90
|
85.18
|
77.10
|
4,500
|
|
|
12/21/2022
|
0.00 / 0.00%
|
85.50
|
85.50
|
85.40
|
85.40
|
85.41
|
77.56
|
1,700
|
|
|