|
Closing price on 4/8/2022
|
|
| Open |
105.50 |
| High |
107.90 |
| Low |
105.20 |
| Volume |
23,200 |
| Split-adjusted Price |
96.45 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
-0.50 / -0.47%
|
105.50
|
107.90
|
105.20
|
106.20
|
106.01
|
96.45
|
23,200
|
|
|
4/7/2022
|
-0.10 / -0.09%
|
106.80
|
108.00
|
105.70
|
106.70
|
106.71
|
96.90
|
20,600
|
|
|
4/6/2022
|
-1.20 / -1.11%
|
106.30
|
108.00
|
106.30
|
106.80
|
106.99
|
96.99
|
27,900
|
|
|
4/5/2022
|
-2.30 / -2.09%
|
110.30
|
110.90
|
107.10
|
108.00
|
108.64
|
98.08
|
35,800
|
|
|
4/4/2022
|
+0.90 / +0.82%
|
109.50
|
110.80
|
109.50
|
110.30
|
110.33
|
100.17
|
41,100
|
|
|
4/1/2022
|
+1.70 / +1.58%
|
108.50
|
109.90
|
107.00
|
109.40
|
108.76
|
99.36
|
17,700
|
|
|
3/31/2022
|
+0.20 / +0.18%
|
111.00
|
112.00
|
111.00
|
111.20
|
111.51
|
97.81
|
40,600
|
|
|
3/30/2022
|
-1.00 / -0.89%
|
112.50
|
112.50
|
110.90
|
111.00
|
111.56
|
97.64
|
35,200
|
|
|
3/29/2022
|
+0.50 / +0.45%
|
110.60
|
112.40
|
110.60
|
112.00
|
111.36
|
98.51
|
25,200
|
|
|
3/28/2022
|
+0.20 / +0.18%
|
111.30
|
113.90
|
110.60
|
111.50
|
111.60
|
98.08
|
43,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
112.30
|
112.80
|
110.00
|
111.30
|
111.40
|
97.90
|
39,100
|
|
|
3/24/2022
|
+0.90 / +0.82%
|
110.60
|
113.30
|
110.60
|
111.30
|
111.97
|
97.90
|
75,000
|
|
|
3/23/2022
|
+2.90 / +2.70%
|
110.10
|
110.90
|
107.80
|
110.40
|
109.93
|
97.11
|
28,600
|
|
|
3/22/2022
|
-2.60 / -2.36%
|
110.10
|
110.40
|
107.50
|
107.50
|
109.17
|
94.56
|
29,800
|
|
|
3/21/2022
|
+1.30 / +1.19%
|
108.80
|
110.90
|
108.00
|
110.10
|
109.31
|
96.84
|
23,200
|
|
|
3/18/2022
|
-0.20 / -0.18%
|
109.00
|
109.90
|
107.70
|
108.80
|
108.69
|
95.70
|
19,700
|
|
|
3/17/2022
|
+0.30 / +0.28%
|
111.00
|
111.00
|
108.10
|
109.00
|
109.21
|
95.88
|
8,900
|
|
|
3/16/2022
|
0.00 / 0.00%
|
108.70
|
109.00
|
107.10
|
108.70
|
108.62
|
95.61
|
7,600
|
|
|
3/15/2022
|
-0.60 / -0.55%
|
109.30
|
111.00
|
102.00
|
108.70
|
104.72
|
95.61
|
45,500
|
|
|
3/14/2022
|
-2.60 / -2.32%
|
107.50
|
112.00
|
107.50
|
109.30
|
109.47
|
96.14
|
28,000
|
|
|
3/11/2022
|
-2.50 / -2.19%
|
114.30
|
114.30
|
109.50
|
111.90
|
111.65
|
98.43
|
65,700
|
|
|
3/10/2022
|
-0.10 / -0.09%
|
114.40
|
115.00
|
113.60
|
114.40
|
114.11
|
100.63
|
13,500
|
|
|
3/9/2022
|
0.00 / 0.00%
|
113.20
|
114.50
|
112.00
|
114.50
|
112.68
|
100.71
|
37,200
|
|
|
3/8/2022
|
-2.20 / -1.89%
|
115.10
|
116.10
|
114.50
|
114.50
|
115.22
|
100.71
|
48,200
|
|
|
3/7/2022
|
+0.70 / +0.60%
|
116.00
|
118.00
|
114.50
|
116.70
|
116.46
|
102.65
|
46,500
|
|
|
3/4/2022
|
-1.90 / -1.61%
|
118.00
|
118.00
|
116.00
|
116.00
|
116.89
|
102.03
|
31,600
|
|
|
3/3/2022
|
-0.10 / -0.08%
|
118.70
|
119.10
|
109.80
|
117.90
|
115.45
|
103.70
|
98,500
|
|
|
3/2/2022
|
+5.90 / +5.26%
|
112.50
|
119.80
|
109.00
|
118.00
|
115.59
|
103.79
|
127,100
|
|
|
3/1/2022
|
-0.40 / -0.36%
|
112.00
|
112.80
|
111.50
|
112.10
|
112.08
|
98.60
|
27,400
|
|
|
2/28/2022
|
-1.30 / -1.14%
|
113.80
|
113.80
|
110.00
|
112.50
|
111.22
|
98.95
|
44,600
|
|
|