|
Closing price on 5/6/2024
|
|
| Open |
113.50 |
| High |
115.00 |
| Low |
109.00 |
| Volume |
28,200 |
| Split-adjusted Price |
105.46 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
-4.50 / -3.96%
|
113.50
|
115.00
|
109.00
|
109.00
|
110.30
|
105.46
|
28,200
|
|
|
5/3/2024
|
-0.30 / -0.26%
|
113.80
|
113.80
|
113.40
|
113.50
|
113.61
|
109.81
|
8,500
|
|
|
5/2/2024
|
-0.30 / -0.26%
|
114.00
|
114.10
|
113.00
|
113.80
|
113.81
|
110.10
|
8,900
|
|
|
4/26/2024
|
+0.40 / +0.35%
|
113.70
|
114.30
|
113.70
|
114.10
|
113.86
|
110.39
|
11,500
|
|
|
4/25/2024
|
+0.70 / +0.62%
|
113.00
|
114.00
|
113.00
|
113.70
|
113.93
|
110.00
|
13,000
|
|
|
4/24/2024
|
+1.20 / +1.07%
|
112.00
|
115.00
|
112.00
|
113.00
|
113.76
|
109.33
|
7,600
|
|
|
4/23/2024
|
+0.60 / +0.54%
|
111.50
|
111.80
|
111.00
|
111.80
|
111.30
|
108.16
|
13,200
|
|
|
4/22/2024
|
-0.10 / -0.09%
|
111.20
|
111.90
|
111.00
|
111.20
|
111.27
|
107.58
|
30,100
|
|
|
4/19/2024
|
-3.10 / -2.71%
|
114.00
|
114.00
|
111.10
|
111.30
|
112.48
|
107.68
|
33,600
|
|
|
4/17/2024
|
-0.20 / -0.17%
|
112.20
|
114.60
|
112.00
|
114.40
|
112.51
|
110.68
|
3,600
|
|
|
4/16/2024
|
+0.10 / +0.09%
|
109.00
|
114.60
|
109.00
|
114.60
|
111.19
|
110.87
|
14,900
|
|
|
4/15/2024
|
-1.50 / -1.29%
|
114.70
|
115.40
|
114.50
|
114.50
|
114.79
|
110.78
|
12,600
|
|
|
4/12/2024
|
+1.50 / +1.31%
|
114.60
|
119.50
|
113.80
|
116.00
|
116.46
|
112.23
|
7,900
|
|
|
4/11/2024
|
-0.40 / -0.35%
|
115.60
|
115.60
|
114.40
|
114.50
|
114.67
|
110.78
|
13,200
|
|
|
4/10/2024
|
+0.40 / +0.35%
|
114.20
|
114.90
|
114.20
|
114.90
|
114.33
|
111.16
|
6,500
|
|
|
4/9/2024
|
-0.50 / -0.43%
|
113.00
|
115.00
|
113.00
|
114.50
|
114.14
|
110.78
|
9,000
|
|
|
4/8/2024
|
-0.40 / -0.35%
|
115.40
|
115.40
|
114.00
|
115.00
|
114.51
|
111.26
|
9,800
|
|
|
4/5/2024
|
+0.30 / +0.26%
|
114.10
|
115.70
|
114.10
|
115.40
|
115.34
|
111.65
|
4,500
|
|
|
4/4/2024
|
-0.40 / -0.35%
|
115.50
|
115.90
|
115.00
|
115.10
|
115.19
|
111.36
|
6,700
|
|
|
4/3/2024
|
-0.50 / -0.43%
|
116.30
|
116.30
|
115.10
|
115.50
|
115.38
|
111.74
|
17,100
|
|
|
4/2/2024
|
-0.40 / -0.34%
|
116.40
|
116.40
|
115.10
|
116.00
|
115.77
|
112.23
|
5,600
|
|
|
4/1/2024
|
0.00 / 0.00%
|
115.70
|
116.40
|
114.00
|
116.40
|
115.82
|
112.61
|
22,600
|
|
|
3/29/2024
|
+0.10 / +0.09%
|
116.50
|
117.80
|
116.30
|
116.40
|
116.54
|
112.61
|
10,800
|
|
|
3/28/2024
|
0.00 / 0.00%
|
116.40
|
117.00
|
116.20
|
116.30
|
116.35
|
112.52
|
17,800
|
|
|
3/27/2024
|
-0.50 / -0.43%
|
116.80
|
116.80
|
115.60
|
116.30
|
116.04
|
112.52
|
15,700
|
|
|
3/26/2024
|
+0.50 / +0.43%
|
116.30
|
117.10
|
115.80
|
116.80
|
116.72
|
113.00
|
18,500
|
|
|
3/25/2024
|
+0.10 / +0.09%
|
116.50
|
118.50
|
115.70
|
116.30
|
116.10
|
112.52
|
16,600
|
|
|
3/22/2024
|
-0.50 / -0.43%
|
116.30
|
117.90
|
115.60
|
116.20
|
116.50
|
112.42
|
18,100
|
|
|
3/21/2024
|
+0.10 / +0.09%
|
116.60
|
117.80
|
116.00
|
116.70
|
116.41
|
112.90
|
13,300
|
|
|
3/20/2024
|
-1.40 / -1.19%
|
119.90
|
119.90
|
116.00
|
116.60
|
116.65
|
112.81
|
16,300
|
|
|