|
Closing price on 3/14/2018
|
|
| Open |
98.00 |
| High |
99.40 |
| Low |
98.00 |
| Volume |
673,210 |
| Split-adjusted Price |
76.95 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2018
|
-0.20 / -0.20%
|
98.00
|
99.40
|
98.00
|
98.50
|
98.76
|
76.95
|
673,210
|
|
|
3/13/2018
|
0.00 / 0.00%
|
98.70
|
98.70
|
96.10
|
98.70
|
98.41
|
77.11
|
161,645
|
|
|
3/12/2018
|
+2.80 / +2.92%
|
95.90
|
99.00
|
95.90
|
98.70
|
98.56
|
77.11
|
107,425
|
|
|
3/9/2018
|
-1.10 / -1.13%
|
97.00
|
97.00
|
95.90
|
95.90
|
96.45
|
74.92
|
414,010
|
|
|
3/8/2018
|
+0.50 / +0.52%
|
96.50
|
98.40
|
96.50
|
97.00
|
97.23
|
75.78
|
246,250
|
|
|
3/7/2018
|
-3.30 / -3.31%
|
99.10
|
99.50
|
96.50
|
96.50
|
97.76
|
75.39
|
225,350
|
|
|
3/6/2018
|
-0.20 / -0.20%
|
100.50
|
101.60
|
99.70
|
99.80
|
100.06
|
77.97
|
283,590
|
|
|
3/5/2018
|
-4.50 / -4.31%
|
104.90
|
104.90
|
100.00
|
100.00
|
102.84
|
78.13
|
224,800
|
|
|
3/2/2018
|
-0.50 / -0.48%
|
105.00
|
105.00
|
103.50
|
104.50
|
104.49
|
81.64
|
183,930
|
|
|
3/1/2018
|
+0.70 / +0.67%
|
105.00
|
105.80
|
103.60
|
105.00
|
104.58
|
82.03
|
110,640
|
|
|
2/28/2018
|
-1.30 / -1.23%
|
104.90
|
106.00
|
104.10
|
104.30
|
105.08
|
81.49
|
140,150
|
|
|
2/27/2018
|
+1.50 / +1.44%
|
104.90
|
106.50
|
104.00
|
105.60
|
105.74
|
82.50
|
286,630
|
|
|
2/26/2018
|
-0.40 / -0.38%
|
103.80
|
106.90
|
103.80
|
104.10
|
105.32
|
81.33
|
276,350
|
|
|
2/23/2018
|
+0.50 / +0.48%
|
104.20
|
105.00
|
103.50
|
104.50
|
104.20
|
81.64
|
133,910
|
|
|
2/22/2018
|
-1.80 / -1.70%
|
106.00
|
106.00
|
103.00
|
104.00
|
104.50
|
81.25
|
147,210
|
|
|
2/21/2018
|
+2.80 / +2.72%
|
104.10
|
106.50
|
104.00
|
105.80
|
105.28
|
82.66
|
147,660
|
|
|
2/13/2018
|
+4.70 / +4.78%
|
98.70
|
103.00
|
98.40
|
103.00
|
101.25
|
80.47
|
189,680
|
|
|
2/12/2018
|
+1.30 / +1.34%
|
98.30
|
98.30
|
96.00
|
98.30
|
97.57
|
76.80
|
88,320
|
|
|
2/9/2018
|
+2.00 / +2.11%
|
95.00
|
97.50
|
91.30
|
97.00
|
94.18
|
75.78
|
112,100
|
|
|
2/8/2018
|
+1.90 / +2.04%
|
94.00
|
99.50
|
93.50
|
95.00
|
97.40
|
74.22
|
194,600
|
|
|
2/7/2018
|
+6.00 / +6.89%
|
92.00
|
93.10
|
90.10
|
93.10
|
92.38
|
72.74
|
126,920
|
|
|
2/6/2018
|
-2.90 / -3.22%
|
83.70
|
90.00
|
83.70
|
87.10
|
85.81
|
68.05
|
308,790
|
|
|
2/5/2018
|
-5.20 / -5.46%
|
95.00
|
96.00
|
90.00
|
90.00
|
92.30
|
70.31
|
197,820
|
|
|
2/2/2018
|
-2.10 / -2.16%
|
97.50
|
97.50
|
94.90
|
95.20
|
95.78
|
74.38
|
295,390
|
|
|
2/1/2018
|
-2.20 / -2.21%
|
99.40
|
99.60
|
97.00
|
97.30
|
97.91
|
76.02
|
340,830
|
|
|
1/31/2018
|
+0.10 / +0.10%
|
99.40
|
100.30
|
99.10
|
99.50
|
99.42
|
77.74
|
318,060
|
|
|
1/30/2018
|
-2.40 / -2.36%
|
101.80
|
101.90
|
99.20
|
99.40
|
99.82
|
77.66
|
457,830
|
|
|
1/29/2018
|
0.00 / 0.00%
|
102.90
|
103.40
|
101.60
|
101.80
|
102.35
|
79.53
|
260,500
|
|
|
1/26/2018
|
+2.60 / +2.62%
|
101.00
|
102.90
|
100.50
|
101.80
|
101.37
|
79.53
|
223,730
|
|
|
1/25/2018
|
-2.80 / -2.75%
|
101.10
|
101.50
|
99.00
|
99.20
|
100.48
|
77.50
|
1,018,840
|
|
|