|
Closing price on 5/11/2020
|
|
| Open |
95.00 |
| High |
95.00 |
| Low |
93.00 |
| Volume |
35,220 |
| Split-adjusted Price |
78.61 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
+1.00 / +1.08%
|
95.00
|
95.00
|
93.00
|
94.00
|
93.92
|
78.61
|
35,220
|
|
|
5/8/2020
|
-1.10 / -1.13%
|
98.00
|
98.00
|
95.90
|
96.00
|
96.16
|
77.77
|
46,920
|
|
|
5/7/2020
|
+2.00 / +2.10%
|
98.00
|
98.00
|
95.50
|
97.10
|
96.74
|
78.66
|
24,850
|
|
|
5/6/2020
|
+1.30 / +1.39%
|
94.00
|
95.60
|
93.60
|
95.10
|
94.64
|
77.04
|
46,810
|
|
|
5/5/2020
|
-0.30 / -0.32%
|
94.50
|
94.50
|
93.80
|
93.80
|
93.99
|
75.99
|
7,150
|
|
|
5/4/2020
|
+0.80 / +0.86%
|
94.80
|
94.90
|
94.00
|
94.10
|
94.23
|
76.23
|
40,030
|
|
|
4/29/2020
|
-0.60 / -0.64%
|
93.90
|
94.00
|
92.50
|
93.30
|
93.41
|
75.59
|
39,160
|
|
|
4/28/2020
|
+2.80 / +3.07%
|
91.10
|
94.50
|
90.10
|
93.90
|
92.51
|
76.07
|
38,860
|
|
|
4/27/2020
|
-0.60 / -0.65%
|
91.00
|
92.00
|
90.50
|
91.10
|
91.09
|
73.80
|
16,390
|
|
|
4/24/2020
|
-1.20 / -1.29%
|
93.50
|
93.50
|
91.50
|
91.70
|
92.01
|
74.29
|
6,380
|
|
|
4/23/2020
|
+1.90 / +2.09%
|
91.50
|
92.90
|
91.00
|
92.90
|
91.92
|
75.26
|
42,470
|
|
|
4/22/2020
|
+0.90 / +1.00%
|
87.10
|
91.30
|
87.10
|
91.00
|
89.71
|
73.72
|
18,860
|
|
|
4/21/2020
|
0.00 / 0.00%
|
94.00
|
94.00
|
90.00
|
90.10
|
91.70
|
72.99
|
53,130
|
|
|
4/20/2020
|
+1.10 / +1.24%
|
89.00
|
90.10
|
88.80
|
90.10
|
89.27
|
72.99
|
35,420
|
|
|
4/17/2020
|
0.00 / 0.00%
|
89.00
|
90.00
|
88.20
|
89.00
|
88.93
|
72.10
|
19,970
|
|
|
4/16/2020
|
+0.90 / +1.02%
|
88.50
|
89.20
|
87.50
|
89.00
|
88.70
|
72.10
|
22,040
|
|
|
4/15/2020
|
+0.30 / +0.34%
|
87.00
|
89.50
|
87.00
|
88.10
|
88.25
|
71.37
|
17,360
|
|
|
4/14/2020
|
-1.40 / -1.57%
|
89.00
|
90.00
|
87.00
|
87.80
|
88.65
|
71.13
|
35,860
|
|
|
4/13/2020
|
0.00 / 0.00%
|
89.30
|
91.90
|
89.10
|
89.20
|
90.29
|
72.26
|
34,710
|
|
|
4/10/2020
|
+2.20 / +2.53%
|
88.00
|
89.70
|
87.80
|
89.20
|
88.60
|
72.26
|
36,400
|
|
|
4/9/2020
|
+3.50 / +4.19%
|
83.50
|
87.00
|
83.50
|
87.00
|
86.17
|
70.48
|
23,140
|
|
|
4/8/2020
|
+0.50 / +0.60%
|
83.00
|
84.00
|
82.00
|
83.50
|
82.82
|
67.65
|
106,210
|
|
|
4/7/2020
|
-1.00 / -1.19%
|
85.00
|
85.00
|
83.00
|
83.00
|
83.78
|
67.24
|
22,130
|
|
|
4/6/2020
|
+2.20 / +2.69%
|
81.60
|
84.00
|
81.60
|
84.00
|
82.80
|
68.05
|
16,160
|
|
|
4/3/2020
|
+2.80 / +3.54%
|
79.00
|
82.00
|
79.00
|
81.80
|
80.73
|
66.27
|
9,340
|
|
|
4/1/2020
|
0.00 / 0.00%
|
80.00
|
80.50
|
79.00
|
79.00
|
79.63
|
64.00
|
21,450
|
|
|
3/31/2020
|
+0.10 / +0.13%
|
83.00
|
83.00
|
78.50
|
79.00
|
79.77
|
64.00
|
19,970
|
|
|
3/30/2020
|
-2.10 / -2.59%
|
80.90
|
82.00
|
76.10
|
78.90
|
79.97
|
63.92
|
23,160
|
|
|
3/27/2020
|
-1.50 / -1.82%
|
82.60
|
86.00
|
77.00
|
81.00
|
82.53
|
65.62
|
60,750
|
|
|
3/26/2020
|
+1.70 / +2.10%
|
80.50
|
85.90
|
80.00
|
82.50
|
83.09
|
66.84
|
27,920
|
|
|