|
Closing price on 5/24/2018
|
|
| Open |
103.00 |
| High |
103.00 |
| Low |
100.70 |
| Volume |
73,200 |
| Split-adjusted Price |
79.26 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2018
|
-2.00 / -1.94%
|
103.00
|
103.00
|
100.70
|
101.00
|
101.42
|
79.26
|
73,200
|
|
|
5/23/2018
|
+1.00 / +0.98%
|
100.00
|
104.00
|
100.00
|
103.00
|
101.63
|
80.83
|
90,230
|
|
|
5/22/2018
|
-1.50 / -1.45%
|
103.10
|
104.80
|
96.30
|
102.00
|
101.74
|
80.04
|
153,210
|
|
|
5/21/2018
|
+0.50 / +0.49%
|
105.00
|
105.00
|
103.50
|
103.50
|
104.65
|
81.22
|
119,230
|
|
|
5/18/2018
|
-0.20 / -0.19%
|
101.50
|
104.50
|
101.50
|
103.00
|
103.03
|
80.83
|
528,930
|
|
|
5/17/2018
|
-1.30 / -1.24%
|
104.50
|
105.00
|
103.20
|
103.20
|
103.75
|
80.98
|
44,230
|
|
|
5/16/2018
|
-3.20 / -2.97%
|
108.00
|
108.20
|
104.00
|
104.50
|
106.32
|
82.00
|
87,500
|
|
|
5/15/2018
|
+3.10 / +2.96%
|
104.90
|
109.00
|
104.90
|
107.70
|
106.55
|
84.52
|
100,980
|
|
|
5/14/2018
|
+0.60 / +0.58%
|
105.00
|
105.00
|
103.50
|
104.60
|
104.09
|
82.08
|
46,490
|
|
|
5/11/2018
|
0.00 / 0.00%
|
104.00
|
104.00
|
101.00
|
104.00
|
103.52
|
81.61
|
94,150
|
|
|
5/10/2018
|
-0.20 / -0.19%
|
104.00
|
104.40
|
102.00
|
104.00
|
103.84
|
81.61
|
110,610
|
|
|
5/9/2018
|
+0.20 / +0.19%
|
104.00
|
104.30
|
100.00
|
104.20
|
103.83
|
81.77
|
109,480
|
|
|
5/8/2018
|
+2.00 / +1.96%
|
102.90
|
105.40
|
102.00
|
104.00
|
104.52
|
81.61
|
201,380
|
|
|
5/7/2018
|
+3.30 / +3.34%
|
98.20
|
104.10
|
98.20
|
102.00
|
100.35
|
80.04
|
131,320
|
|
|
5/4/2018
|
+1.10 / +1.13%
|
97.50
|
100.00
|
97.50
|
98.70
|
98.34
|
77.45
|
50,650
|
|
|
5/3/2018
|
-1.40 / -1.41%
|
98.00
|
99.00
|
96.00
|
97.60
|
96.92
|
76.59
|
216,270
|
|
|
5/2/2018
|
-1.00 / -1.00%
|
100.00
|
100.00
|
97.10
|
99.00
|
98.35
|
77.69
|
829,850
|
|
|
4/27/2018
|
-0.40 / -0.40%
|
100.00
|
101.50
|
97.90
|
100.00
|
99.67
|
78.47
|
186,670
|
|
|
4/26/2018
|
-5.10 / -4.83%
|
106.00
|
106.00
|
100.00
|
100.40
|
102.42
|
78.79
|
189,750
|
|
|
4/24/2018
|
-1.40 / -1.31%
|
107.00
|
107.00
|
104.60
|
105.50
|
106.03
|
82.79
|
118,240
|
|
|
4/23/2018
|
-2.10 / -1.93%
|
108.00
|
110.50
|
106.90
|
106.90
|
108.55
|
83.89
|
829,995
|
|
|
4/20/2018
|
0.00 / 0.00%
|
109.00
|
110.00
|
108.50
|
109.00
|
109.14
|
85.54
|
94,290
|
|
|
4/19/2018
|
-2.00 / -1.80%
|
109.00
|
111.00
|
107.00
|
109.00
|
109.20
|
85.54
|
306,420
|
|
|
4/18/2018
|
-1.90 / -1.68%
|
112.50
|
113.70
|
111.00
|
111.00
|
111.98
|
87.11
|
266,010
|
|
|
4/17/2018
|
-0.30 / -0.27%
|
113.00
|
113.20
|
111.40
|
112.90
|
112.36
|
88.20
|
354,170
|
|
|
4/16/2018
|
0.00 / 0.00%
|
113.50
|
113.80
|
112.80
|
113.20
|
113.24
|
88.44
|
321,500
|
|
|
4/13/2018
|
+0.90 / +0.80%
|
113.00
|
113.90
|
111.00
|
113.20
|
112.94
|
88.44
|
387,880
|
|
|
4/12/2018
|
+0.40 / +0.36%
|
112.00
|
113.00
|
111.00
|
112.30
|
112.17
|
87.74
|
342,800
|
|
|
4/11/2018
|
+0.90 / +0.81%
|
112.50
|
113.00
|
110.00
|
111.90
|
112.20
|
87.42
|
435,940
|
|
|
4/10/2018
|
+1.00 / +0.91%
|
110.00
|
111.80
|
108.70
|
111.00
|
109.67
|
86.72
|
505,370
|
|
|