|
Closing price on 4/2/2018
|
|
| Open |
112.80 |
| High |
113.90 |
| Low |
111.00 |
| Volume |
191,270 |
| Split-adjusted Price |
87.42 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2018
|
+0.90 / +0.81%
|
112.80
|
113.90
|
111.00
|
111.90
|
112.09
|
87.42
|
191,270
|
|
|
3/30/2018
|
+2.90 / +2.68%
|
107.90
|
113.40
|
107.90
|
111.00
|
110.81
|
86.72
|
220,400
|
|
|
3/29/2018
|
-4.30 / -3.83%
|
111.20
|
113.00
|
106.90
|
108.10
|
109.16
|
84.45
|
530,590
|
|
|
3/28/2018
|
-3.10 / -2.68%
|
115.90
|
116.20
|
111.30
|
112.40
|
113.16
|
87.81
|
624,970
|
|
|
3/27/2018
|
-1.50 / -1.28%
|
117.80
|
117.80
|
114.30
|
115.50
|
115.17
|
90.24
|
393,450
|
|
|
3/26/2018
|
+2.00 / +1.74%
|
116.30
|
118.00
|
116.00
|
117.00
|
117.16
|
91.41
|
426,060
|
|
|
3/23/2018
|
+6.00 / +5.50%
|
105.00
|
115.00
|
105.00
|
115.00
|
111.18
|
89.84
|
887,370
|
|
|
3/22/2018
|
-4.00 / -3.54%
|
113.50
|
114.90
|
109.00
|
109.00
|
111.46
|
85.16
|
288,850
|
|
|
3/21/2018
|
+0.90 / +0.80%
|
113.50
|
116.00
|
107.00
|
113.00
|
114.57
|
88.28
|
548,210
|
|
|
3/20/2018
|
+7.30 / +6.97%
|
103.50
|
112.10
|
103.50
|
112.10
|
109.89
|
87.58
|
634,130
|
|
|
3/19/2018
|
+0.80 / +0.77%
|
104.00
|
106.70
|
104.00
|
104.80
|
105.87
|
81.88
|
377,010
|
|
|
3/16/2018
|
+3.00 / +2.97%
|
102.90
|
105.10
|
102.50
|
104.00
|
104.14
|
81.25
|
445,330
|
|
|
3/15/2018
|
+2.50 / +2.54%
|
99.00
|
102.50
|
98.50
|
101.00
|
101.27
|
78.91
|
750,300
|
|
|
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
|
|
|