|
Closing price on 5/30/2023
|
|
| Open |
113.00 |
| High |
113.00 |
| Low |
109.00 |
| Volume |
47,700 |
| Split-adjusted Price |
105.13 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+3.20 / +2.94%
|
113.00
|
113.00
|
109.00
|
112.20
|
109.97
|
105.13
|
47,700
|
|
|
5/29/2023
|
-3.00 / -2.68%
|
111.50
|
111.50
|
108.50
|
109.00
|
109.83
|
102.13
|
46,800
|
|
|
5/26/2023
|
-2.10 / -1.84%
|
115.00
|
115.00
|
106.90
|
112.00
|
112.39
|
104.94
|
66,200
|
|
|
5/25/2023
|
+3.20 / +2.89%
|
110.90
|
118.00
|
110.50
|
114.10
|
115.28
|
106.91
|
209,800
|
|
|
5/24/2023
|
-0.10 / -0.09%
|
110.00
|
111.00
|
109.50
|
110.90
|
110.23
|
103.91
|
26,100
|
|
|
5/23/2023
|
+0.40 / +0.36%
|
111.60
|
111.60
|
109.80
|
111.00
|
110.20
|
104.00
|
23,900
|
|
|
5/22/2023
|
+0.50 / +0.45%
|
110.10
|
111.00
|
109.60
|
110.60
|
110.25
|
103.63
|
5,500
|
|
|
5/19/2023
|
-0.90 / -0.81%
|
111.00
|
111.80
|
110.00
|
110.10
|
111.49
|
103.16
|
20,800
|
|
|
5/18/2023
|
+1.10 / +1.00%
|
109.60
|
111.50
|
109.60
|
111.00
|
110.55
|
104.00
|
17,300
|
|
|
5/17/2023
|
-0.20 / -0.18%
|
110.10
|
110.40
|
107.70
|
109.90
|
109.35
|
102.97
|
34,100
|
|
|
5/16/2023
|
+0.40 / +0.36%
|
109.20
|
110.60
|
109.10
|
110.10
|
109.85
|
103.16
|
13,000
|
|
|
5/15/2023
|
+1.40 / +1.29%
|
108.30
|
113.00
|
108.20
|
109.70
|
110.86
|
102.79
|
76,900
|
|
|
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
|
|
|