|
Closing price on 6/18/2019
|
|
| Open |
104.30 |
| High |
104.30 |
| Low |
99.40 |
| Volume |
35,200 |
| Split-adjusted Price |
81.84 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2019
|
-2.80 / -2.68%
|
104.30
|
104.30
|
99.40
|
101.50
|
100.77
|
81.84
|
35,200
|
|
|
6/17/2019
|
-2.30 / -2.16%
|
106.60
|
108.00
|
103.80
|
104.30
|
104.98
|
84.10
|
17,860
|
|
|
6/14/2019
|
-2.60 / -2.38%
|
106.00
|
109.20
|
105.80
|
106.60
|
107.07
|
85.95
|
11,740
|
|
|
6/13/2019
|
-2.80 / -2.50%
|
113.00
|
113.00
|
109.20
|
109.20
|
110.00
|
88.05
|
20,210
|
|
|
6/12/2019
|
-1.90 / -1.67%
|
113.00
|
113.10
|
111.80
|
112.00
|
112.35
|
90.30
|
20,490
|
|
|
6/11/2019
|
+0.10 / +0.09%
|
113.80
|
114.20
|
113.80
|
113.90
|
113.93
|
91.84
|
10,050
|
|
|
6/10/2019
|
-1.10 / -0.96%
|
114.90
|
115.00
|
112.10
|
113.80
|
113.79
|
91.76
|
26,390
|
|
|
6/7/2019
|
0.00 / 0.00%
|
113.00
|
115.80
|
113.00
|
114.90
|
115.02
|
92.64
|
9,590
|
|
|
6/6/2019
|
+0.40 / +0.35%
|
114.90
|
115.40
|
112.50
|
114.90
|
114.21
|
92.64
|
9,850
|
|
|
6/5/2019
|
+1.20 / +1.06%
|
113.20
|
115.00
|
111.80
|
114.50
|
113.39
|
92.32
|
2,540
|
|
|
6/4/2019
|
+0.10 / +0.09%
|
114.00
|
114.00
|
112.50
|
113.30
|
113.26
|
91.35
|
14,710
|
|
|
6/3/2019
|
-2.30 / -1.99%
|
115.00
|
115.90
|
113.00
|
113.20
|
114.90
|
91.27
|
11,140
|
|
|
5/31/2019
|
0.00 / 0.00%
|
115.50
|
116.10
|
114.00
|
115.50
|
115.28
|
93.13
|
8,510
|
|
|
5/30/2019
|
+1.00 / +0.87%
|
115.20
|
116.00
|
114.00
|
115.50
|
115.76
|
93.13
|
5,520
|
|
|
5/29/2019
|
-1.40 / -1.21%
|
116.50
|
116.50
|
113.50
|
114.50
|
115.01
|
92.32
|
6,530
|
|
|
5/28/2019
|
-0.20 / -0.17%
|
115.10
|
116.10
|
113.80
|
115.90
|
115.27
|
93.45
|
4,060
|
|
|
5/27/2019
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.10
|
116.10
|
116.19
|
93.61
|
1,050
|
|
|
5/24/2019
|
+2.10 / +1.84%
|
115.00
|
116.30
|
113.00
|
116.10
|
115.76
|
93.61
|
12,440
|
|
|
5/23/2019
|
-1.90 / -1.64%
|
116.50
|
117.00
|
113.00
|
114.00
|
114.56
|
91.92
|
27,880
|
|
|
5/22/2019
|
+0.20 / +0.17%
|
115.10
|
116.00
|
115.10
|
115.90
|
115.92
|
93.45
|
6,030
|
|
|
5/21/2019
|
+1.20 / +1.05%
|
114.50
|
116.50
|
114.00
|
115.70
|
115.39
|
93.29
|
25,210
|
|
|
5/20/2019
|
-0.50 / -0.43%
|
115.00
|
116.70
|
114.50
|
114.50
|
115.35
|
92.32
|
19,220
|
|
|
5/17/2019
|
-1.10 / -0.95%
|
114.80
|
116.90
|
114.80
|
115.00
|
116.03
|
92.72
|
35,750
|
|
|
5/16/2019
|
0.00 / 0.00%
|
113.00
|
118.00
|
113.00
|
116.10
|
114.68
|
93.61
|
12,330
|
|
|
5/15/2019
|
-1.40 / -1.19%
|
117.50
|
117.50
|
116.00
|
116.10
|
116.19
|
93.61
|
284,700
|
|
|
5/14/2019
|
+0.30 / +0.26%
|
117.20
|
118.00
|
116.00
|
117.50
|
117.49
|
94.74
|
10,180
|
|
|
5/13/2019
|
-0.80 / -0.68%
|
118.50
|
118.50
|
117.00
|
117.20
|
117.84
|
94.50
|
11,490
|
|
|
5/10/2019
|
+1.00 / +0.85%
|
117.00
|
118.30
|
116.00
|
118.00
|
117.93
|
95.14
|
34,750
|
|
|
5/9/2019
|
+2.30 / +2.01%
|
113.10
|
118.00
|
113.10
|
117.00
|
115.97
|
94.34
|
32,320
|
|
|
5/8/2019
|
-1.80 / -1.55%
|
115.60
|
118.50
|
114.70
|
114.70
|
115.97
|
92.48
|
84,170
|
|
|