|
Closing price on 5/12/2023
|
|
| Open |
109.20 |
| High |
109.80 |
| Low |
108.30 |
| Volume |
37,000 |
| Split-adjusted Price |
101.47 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
-1.70 / -1.55%
|
109.20
|
109.80
|
108.30
|
108.30
|
108.97
|
101.47
|
37,000
|
|
|
5/11/2023
|
+1.00 / +0.92%
|
106.70
|
110.00
|
106.70
|
110.00
|
108.61
|
103.07
|
86,700
|
|
|
5/10/2023
|
-1.40 / -1.27%
|
110.00
|
112.90
|
109.00
|
109.00
|
110.08
|
102.13
|
24,200
|
|
|
5/9/2023
|
-1.10 / -0.96%
|
115.00
|
115.80
|
112.10
|
113.90
|
113.63
|
103.44
|
50,800
|
|
|
5/8/2023
|
-1.00 / -0.86%
|
116.00
|
117.90
|
114.00
|
115.00
|
115.38
|
104.44
|
63,000
|
|
|
5/5/2023
|
+2.90 / +2.56%
|
113.10
|
118.20
|
113.10
|
116.00
|
116.53
|
105.35
|
99,100
|
|
|
5/4/2023
|
+7.30 / +6.90%
|
105.10
|
113.10
|
105.10
|
113.10
|
109.86
|
102.72
|
154,500
|
|
|
4/28/2023
|
+0.20 / +0.19%
|
105.50
|
106.60
|
104.60
|
105.80
|
106.03
|
96.09
|
37,300
|
|
|
4/27/2023
|
0.00 / 0.00%
|
105.70
|
105.70
|
104.00
|
105.60
|
104.75
|
95.90
|
33,100
|
|
|
4/26/2023
|
+2.60 / +2.52%
|
103.00
|
107.00
|
101.10
|
105.60
|
103.83
|
95.90
|
89,800
|
|
|
4/25/2023
|
-1.20 / -1.15%
|
103.90
|
103.90
|
102.10
|
103.00
|
102.84
|
93.54
|
18,800
|
|
|
4/24/2023
|
+5.30 / +5.36%
|
104.60
|
104.60
|
101.60
|
104.20
|
103.00
|
94.63
|
174,800
|
|
|
4/21/2023
|
+6.40 / +6.92%
|
98.90
|
98.90
|
98.90
|
98.90
|
98.90
|
89.82
|
42,500
|
|
|
4/20/2023
|
+0.60 / +0.65%
|
91.90
|
94.00
|
91.80
|
92.50
|
92.43
|
84.01
|
9,600
|
|
|
4/19/2023
|
-1.20 / -1.29%
|
93.10
|
93.10
|
91.50
|
91.90
|
92.42
|
83.46
|
10,600
|
|
|
4/18/2023
|
0.00 / 0.00%
|
93.20
|
93.20
|
93.10
|
93.10
|
93.10
|
84.55
|
3,100
|
|
|
4/17/2023
|
-0.30 / -0.32%
|
93.40
|
94.00
|
93.10
|
93.10
|
93.51
|
84.55
|
9,900
|
|
|
4/14/2023
|
+1.30 / +1.41%
|
92.60
|
93.50
|
92.60
|
93.40
|
93.11
|
84.82
|
5,500
|
|
|
4/13/2023
|
0.00 / 0.00%
|
92.10
|
92.10
|
91.40
|
92.10
|
91.56
|
83.64
|
7,500
|
|
|
4/12/2023
|
+0.10 / +0.11%
|
92.00
|
92.10
|
91.50
|
92.10
|
91.94
|
83.64
|
1,300
|
|
|
4/11/2023
|
-0.40 / -0.43%
|
92.20
|
92.50
|
91.30
|
92.00
|
91.37
|
83.55
|
9,200
|
|
|
4/10/2023
|
+0.90 / +0.98%
|
91.20
|
92.40
|
91.20
|
92.40
|
91.87
|
83.92
|
8,400
|
|
|
4/7/2023
|
-0.80 / -0.87%
|
93.00
|
93.00
|
91.50
|
91.50
|
91.83
|
83.10
|
2,100
|
|
|
4/6/2023
|
+0.10 / +0.11%
|
92.70
|
92.70
|
91.30
|
92.30
|
92.13
|
83.83
|
8,600
|
|
|
4/5/2023
|
-0.20 / -0.22%
|
92.40
|
92.50
|
92.00
|
92.20
|
92.07
|
83.73
|
3,200
|
|
|
4/4/2023
|
-0.40 / -0.43%
|
92.50
|
92.50
|
92.00
|
92.40
|
92.30
|
83.92
|
14,200
|
|
|
4/3/2023
|
+0.10 / +0.11%
|
92.70
|
93.00
|
92.70
|
92.80
|
92.80
|
84.28
|
2,600
|
|
|
3/31/2023
|
0.00 / 0.00%
|
92.60
|
93.00
|
92.30
|
92.70
|
92.47
|
84.19
|
14,100
|
|
|
3/30/2023
|
-0.30 / -0.32%
|
93.00
|
94.00
|
92.60
|
92.70
|
92.92
|
84.19
|
6,000
|
|
|
3/29/2023
|
-0.30 / -0.32%
|
93.30
|
93.30
|
93.00
|
93.00
|
93.15
|
84.46
|
3,300
|
|
|