|
Closing price on 6/22/2017
|
|
| Open |
129.90 |
| High |
130.00 |
| Low |
126.10 |
| Volume |
428,860 |
| Split-adjusted Price |
97.79 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2017
|
-1.00 / -0.78%
|
129.90
|
130.00
|
126.10
|
128.00
|
127.93
|
97.79
|
428,860
|
|
|
6/21/2017
|
+1.00 / +0.78%
|
128.00
|
130.00
|
127.00
|
129.00
|
128.79
|
98.55
|
464,290
|
|
|
6/20/2017
|
+1.50 / +1.19%
|
126.50
|
129.50
|
125.00
|
128.00
|
127.65
|
97.79
|
394,510
|
|
|
6/19/2017
|
-2.50 / -1.94%
|
129.00
|
129.40
|
126.00
|
126.50
|
127.37
|
96.64
|
605,070
|
|
|
6/16/2017
|
+2.60 / +2.06%
|
126.40
|
130.50
|
126.40
|
129.00
|
129.00
|
98.55
|
213,710
|
|
|
6/15/2017
|
+0.30 / +0.24%
|
126.10
|
128.80
|
126.00
|
126.40
|
126.99
|
96.56
|
341,560
|
|
|
6/14/2017
|
-0.20 / -0.16%
|
127.70
|
127.70
|
124.90
|
126.10
|
126.05
|
96.33
|
210,550
|
|
|
6/13/2017
|
+1.80 / +1.45%
|
126.00
|
126.80
|
124.20
|
126.30
|
126.03
|
96.49
|
245,580
|
|
|
6/12/2017
|
-3.30 / -2.58%
|
127.00
|
133.20
|
123.50
|
124.50
|
129.35
|
95.11
|
414,220
|
|
|
6/9/2017
|
+7.90 / +6.59%
|
124.80
|
128.20
|
124.50
|
127.80
|
126.49
|
97.63
|
542,100
|
|
|
6/8/2017
|
+7.80 / +6.96%
|
113.00
|
119.90
|
112.10
|
119.90
|
118.24
|
91.60
|
573,870
|
|
|
6/7/2017
|
-0.10 / -0.09%
|
112.90
|
113.90
|
112.00
|
112.10
|
112.81
|
85.64
|
195,000
|
|
|
6/6/2017
|
-0.30 / -0.27%
|
112.50
|
113.30
|
112.20
|
112.20
|
112.67
|
85.72
|
128,340
|
|
|
6/5/2017
|
0.00 / 0.00%
|
115.00
|
115.00
|
111.90
|
112.50
|
112.65
|
85.94
|
255,450
|
|
|
6/2/2017
|
+4.00 / +3.69%
|
108.50
|
113.70
|
108.50
|
112.50
|
112.13
|
85.94
|
309,680
|
|
|
6/1/2017
|
+0.50 / +0.46%
|
109.00
|
110.30
|
108.00
|
108.50
|
108.74
|
82.89
|
192,930
|
|
|
5/31/2017
|
-3.70 / -3.31%
|
112.00
|
113.00
|
107.70
|
108.00
|
109.61
|
82.51
|
398,050
|
|
|
5/30/2017
|
-2.70 / -2.36%
|
114.90
|
115.00
|
111.60
|
111.70
|
112.87
|
85.33
|
465,415
|
|
|
5/29/2017
|
+2.00 / +1.78%
|
118.00
|
118.00
|
113.60
|
114.40
|
114.82
|
87.40
|
437,075
|
|
|
5/26/2017
|
-45.20 / -28.68%
|
111.00
|
112.40
|
108.50
|
112.40
|
111.98
|
85.87
|
686,665
|
|
|
5/25/2017
|
-0.30 / -0.19%
|
158.60
|
160.50
|
157.00
|
157.60
|
158.98
|
80.27
|
240,270
|
|
|
5/24/2017
|
+6.00 / +3.95%
|
154.80
|
158.00
|
153.30
|
157.90
|
156.47
|
80.42
|
214,060
|
|
|
5/23/2017
|
+2.70 / +1.81%
|
148.90
|
151.90
|
148.10
|
151.90
|
150.43
|
77.36
|
203,830
|
|
|
5/22/2017
|
+0.80 / +0.54%
|
148.00
|
149.50
|
147.00
|
149.20
|
148.04
|
75.99
|
216,310
|
|
|
5/19/2017
|
-1.60 / -1.07%
|
150.70
|
150.70
|
148.00
|
148.40
|
148.71
|
75.58
|
221,370
|
|
|
5/18/2017
|
+1.00 / +0.67%
|
150.80
|
152.00
|
149.00
|
150.00
|
150.74
|
76.40
|
217,820
|
|
|
5/17/2017
|
+5.40 / +3.76%
|
144.90
|
150.00
|
144.80
|
149.00
|
147.23
|
75.89
|
284,850
|
|
|
5/16/2017
|
-1.30 / -0.90%
|
145.30
|
145.30
|
143.00
|
143.60
|
144.64
|
73.14
|
180,250
|
|
|
5/15/2017
|
+5.50 / +3.95%
|
140.50
|
145.00
|
140.50
|
144.90
|
143.42
|
73.80
|
208,030
|
|
|
5/12/2017
|
+1.60 / +1.16%
|
137.80
|
139.70
|
137.00
|
139.40
|
138.39
|
71.00
|
94,830
|
|
|