|
Closing price on 5/27/2015
|
|
| Open |
74.00 |
| High |
75.00 |
| Low |
73.50 |
| Volume |
22,000 |
| Split-adjusted Price |
35.74 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
0.00 / 0.00%
|
74.00
|
75.00
|
73.50
|
75.00
|
74.53
|
35.74
|
22,000
|
|
|
5/26/2015
|
-1.00 / -1.32%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.80
|
35.74
|
18,220
|
|
|
5/25/2015
|
+3.00 / +4.11%
|
73.00
|
76.00
|
73.00
|
76.00
|
73.15
|
36.21
|
11,470
|
|
|
5/22/2015
|
-0.50 / -0.68%
|
73.00
|
73.00
|
72.00
|
73.00
|
72.93
|
34.78
|
123,680
|
|
|
5/21/2015
|
+0.50 / +0.68%
|
74.00
|
74.00
|
71.00
|
73.50
|
73.23
|
35.02
|
130,520
|
|
|
5/20/2015
|
+1.50 / +2.10%
|
71.50
|
73.50
|
71.50
|
73.00
|
72.64
|
34.78
|
15,460
|
|
|
5/19/2015
|
+0.50 / +0.70%
|
71.00
|
71.50
|
70.50
|
71.50
|
70.83
|
34.07
|
269,600
|
|
|
5/18/2015
|
-2.00 / -2.74%
|
73.00
|
73.00
|
71.00
|
71.00
|
72.24
|
33.83
|
125,290
|
|
|
5/15/2015
|
-2.00 / -2.67%
|
73.00
|
74.00
|
72.00
|
73.00
|
72.80
|
34.78
|
208,130
|
|
|
5/14/2015
|
+2.00 / +2.74%
|
72.00
|
75.00
|
71.50
|
75.00
|
73.97
|
35.74
|
19,020
|
|
|
5/13/2015
|
0.00 / 0.00%
|
71.50
|
73.50
|
71.50
|
73.00
|
72.85
|
34.78
|
190,570
|
|
|
5/12/2015
|
-3.00 / -3.95%
|
76.00
|
76.00
|
73.00
|
73.00
|
74.14
|
34.78
|
287,670
|
|
|
5/11/2015
|
-2.00 / -2.56%
|
77.00
|
77.00
|
75.50
|
76.00
|
76.17
|
36.21
|
57,370
|
|
|
5/8/2015
|
-3.00 / -3.70%
|
79.50
|
80.00
|
78.00
|
78.00
|
78.57
|
37.17
|
6,720
|
|
|
5/7/2015
|
0.00 / 0.00%
|
80.50
|
81.00
|
79.00
|
81.00
|
79.48
|
37.17
|
35,000
|
|
|
5/6/2015
|
0.00 / 0.00%
|
81.00
|
81.00
|
80.00
|
81.00
|
80.41
|
37.17
|
41,900
|
|
|
5/5/2015
|
-3.00 / -3.57%
|
84.00
|
84.00
|
80.00
|
81.00
|
81.04
|
37.17
|
34,130
|
|
|
5/4/2015
|
0.00 / 0.00%
|
84.00
|
84.50
|
81.00
|
84.00
|
83.42
|
38.54
|
29,380
|
|
|
4/27/2015
|
-3.00 / -3.45%
|
86.50
|
86.50
|
84.00
|
84.00
|
84.96
|
38.54
|
7,580
|
|
|
4/24/2015
|
0.00 / 0.00%
|
87.00
|
87.00
|
85.50
|
87.00
|
86.63
|
39.92
|
24,480
|
|
|
4/23/2015
|
+1.50 / +1.75%
|
84.50
|
88.00
|
84.50
|
87.00
|
85.54
|
39.92
|
26,430
|
|
|
4/22/2015
|
-0.50 / -0.58%
|
86.00
|
86.00
|
85.00
|
85.50
|
85.71
|
39.23
|
30,380
|
|
|
4/21/2015
|
+1.00 / +1.18%
|
85.00
|
86.00
|
85.00
|
86.00
|
85.01
|
39.46
|
4,870
|
|
|
4/20/2015
|
-1.00 / -1.16%
|
86.00
|
86.00
|
85.00
|
85.00
|
85.25
|
39.00
|
7,050
|
|
|
4/17/2015
|
+0.50 / +0.58%
|
85.00
|
86.00
|
85.00
|
86.00
|
85.19
|
39.46
|
15,870
|
|
|
4/16/2015
|
+1.50 / +1.79%
|
84.00
|
85.50
|
83.00
|
85.50
|
83.97
|
39.23
|
16,160
|
|
|
4/15/2015
|
0.00 / 0.00%
|
83.00
|
84.00
|
83.00
|
84.00
|
83.72
|
38.54
|
103,930
|
|
|
4/14/2015
|
-1.00 / -1.18%
|
85.00
|
85.00
|
83.00
|
84.00
|
83.92
|
38.54
|
16,920
|
|
|
4/13/2015
|
-2.00 / -2.30%
|
86.50
|
87.00
|
85.00
|
85.00
|
85.05
|
39.00
|
41,600
|
|
|
4/10/2015
|
-0.50 / -0.57%
|
87.50
|
87.50
|
86.50
|
87.00
|
86.96
|
39.92
|
5,290
|
|
|