|
Closing price on 3/17/2020
|
|
| Open |
80.00 |
| High |
80.00 |
| Low |
77.00 |
| Volume |
74,390 |
| Split-adjusted Price |
63.19 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
-4.00 / -4.88%
|
80.00
|
80.00
|
77.00
|
78.00
|
78.21
|
63.19
|
74,390
|
|
|
3/16/2020
|
-4.00 / -4.65%
|
86.00
|
86.00
|
80.00
|
82.00
|
82.58
|
66.43
|
65,460
|
|
|
3/13/2020
|
+1.10 / +1.30%
|
79.00
|
87.00
|
79.00
|
86.00
|
81.77
|
69.67
|
65,370
|
|
|
3/12/2020
|
-4.50 / -5.03%
|
85.00
|
85.40
|
83.20
|
84.90
|
84.00
|
68.78
|
50,940
|
|
|
3/11/2020
|
-0.10 / -0.11%
|
92.00
|
92.00
|
88.00
|
89.40
|
89.03
|
72.43
|
29,080
|
|
|
3/10/2020
|
+0.80 / +0.90%
|
83.20
|
90.80
|
83.20
|
89.50
|
87.61
|
72.51
|
23,650
|
|
|
3/9/2020
|
-6.30 / -6.63%
|
95.00
|
95.00
|
88.40
|
88.70
|
90.05
|
71.86
|
61,430
|
|
|
3/6/2020
|
+1.10 / +1.17%
|
94.10
|
95.50
|
93.90
|
95.00
|
94.66
|
76.96
|
14,240
|
|
|
3/5/2020
|
+0.10 / +0.11%
|
93.80
|
95.00
|
87.30
|
93.90
|
92.19
|
76.07
|
42,650
|
|
|
3/4/2020
|
0.00 / 0.00%
|
93.00
|
94.50
|
91.00
|
93.80
|
91.96
|
75.99
|
98,630
|
|
|
3/3/2020
|
-1.20 / -1.26%
|
96.80
|
96.80
|
93.70
|
93.80
|
94.97
|
75.99
|
35,210
|
|
|
3/2/2020
|
-1.00 / -1.04%
|
96.00
|
96.50
|
92.90
|
95.00
|
95.15
|
76.96
|
17,520
|
|
|
2/28/2020
|
-2.50 / -2.54%
|
98.50
|
98.50
|
96.00
|
96.00
|
96.61
|
77.77
|
26,240
|
|
|
2/27/2020
|
+1.40 / +1.44%
|
97.10
|
98.50
|
96.40
|
98.50
|
97.29
|
79.80
|
59,450
|
|
|
2/26/2020
|
-0.90 / -0.92%
|
98.40
|
98.40
|
97.00
|
97.10
|
97.47
|
78.66
|
11,850
|
|
|
2/25/2020
|
0.00 / 0.00%
|
99.80
|
99.80
|
98.00
|
98.00
|
98.61
|
79.39
|
41,790
|
|
|
2/24/2020
|
+1.20 / +1.24%
|
97.00
|
100.40
|
97.00
|
98.00
|
99.15
|
79.39
|
88,130
|
|
|
2/21/2020
|
+0.30 / +0.31%
|
96.50
|
98.50
|
96.50
|
96.80
|
97.51
|
78.42
|
26,460
|
|
|
2/20/2020
|
-0.50 / -0.52%
|
97.00
|
97.00
|
95.70
|
96.50
|
96.16
|
78.18
|
16,930
|
|
|
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
|
|
|