|
Closing price on 6/23/2022
|
|
| Open |
86.00 |
| High |
86.40 |
| Low |
86.00 |
| Volume |
5,900 |
| Split-adjusted Price |
78.19 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.10 / +0.12%
|
86.00
|
86.40
|
86.00
|
86.10
|
86.06
|
78.19
|
5,900
|
|
|
6/22/2022
|
0.00 / 0.00%
|
86.10
|
86.40
|
85.70
|
86.00
|
85.89
|
78.10
|
7,200
|
|
|
6/21/2022
|
-2.80 / -3.15%
|
88.60
|
88.60
|
86.00
|
86.00
|
86.88
|
78.10
|
12,700
|
|
|
6/20/2022
|
0.00 / 0.00%
|
89.00
|
89.10
|
88.70
|
88.80
|
88.94
|
80.65
|
10,500
|
|
|
6/17/2022
|
-2.10 / -2.31%
|
90.20
|
90.20
|
86.10
|
88.80
|
88.18
|
80.65
|
22,900
|
|
|
6/16/2022
|
+0.90 / +1.00%
|
91.90
|
91.90
|
90.20
|
90.90
|
91.05
|
82.55
|
13,200
|
|
|
6/15/2022
|
-0.50 / -0.55%
|
89.80
|
90.50
|
89.50
|
90.00
|
90.01
|
81.74
|
6,900
|
|
|
6/14/2022
|
0.00 / 0.00%
|
90.00
|
91.40
|
89.50
|
90.50
|
90.45
|
82.19
|
6,100
|
|
|
6/13/2022
|
-2.40 / -2.58%
|
92.00
|
92.00
|
90.50
|
90.50
|
91.18
|
82.19
|
30,900
|
|
|
6/10/2022
|
+0.10 / +0.11%
|
92.80
|
92.90
|
92.10
|
92.90
|
92.34
|
84.37
|
8,200
|
|
|
6/9/2022
|
+0.60 / +0.65%
|
92.20
|
93.00
|
91.60
|
92.80
|
92.02
|
84.28
|
5,800
|
|
|
6/8/2022
|
+0.70 / +0.77%
|
92.00
|
94.00
|
91.10
|
92.20
|
92.80
|
83.73
|
18,900
|
|
|
6/7/2022
|
+0.40 / +0.44%
|
91.10
|
91.90
|
90.50
|
91.50
|
90.86
|
83.10
|
7,900
|
|
|
6/6/2022
|
-0.70 / -0.76%
|
91.00
|
91.80
|
90.50
|
91.10
|
91.09
|
82.74
|
13,100
|
|
|
6/3/2022
|
-0.70 / -0.76%
|
92.50
|
92.50
|
90.80
|
91.80
|
91.15
|
83.37
|
13,600
|
|
|
6/2/2022
|
-0.40 / -0.43%
|
93.80
|
93.80
|
91.80
|
92.50
|
92.35
|
84.01
|
6,300
|
|
|
6/1/2022
|
-1.00 / -1.06%
|
93.10
|
93.90
|
91.00
|
92.90
|
92.41
|
84.37
|
8,000
|
|
|
5/31/2022
|
+0.40 / +0.43%
|
94.20
|
94.20
|
93.00
|
93.90
|
93.69
|
85.28
|
11,500
|
|
|
5/30/2022
|
-0.30 / -0.32%
|
94.60
|
95.00
|
93.50
|
93.50
|
93.81
|
84.91
|
13,600
|
|
|
5/27/2022
|
+0.80 / +0.86%
|
92.50
|
93.90
|
92.50
|
93.80
|
93.26
|
85.19
|
11,600
|
|
|
5/26/2022
|
0.00 / 0.00%
|
92.90
|
93.00
|
92.10
|
93.00
|
92.91
|
84.46
|
3,800
|
|
|
5/25/2022
|
+1.40 / +1.53%
|
91.60
|
94.90
|
91.60
|
93.00
|
93.58
|
84.46
|
11,700
|
|
|
5/24/2022
|
+1.10 / +1.22%
|
90.90
|
92.20
|
90.50
|
91.60
|
91.42
|
83.19
|
6,200
|
|
|
5/23/2022
|
-0.50 / -0.55%
|
92.50
|
92.50
|
90.50
|
90.50
|
91.20
|
82.19
|
9,100
|
|
|
5/20/2022
|
-0.40 / -0.44%
|
90.70
|
92.20
|
90.70
|
91.00
|
91.19
|
82.64
|
16,500
|
|
|
5/19/2022
|
-1.60 / -1.72%
|
92.40
|
92.40
|
89.00
|
91.40
|
91.82
|
83.01
|
9,000
|
|
|
5/18/2022
|
+1.00 / +1.09%
|
93.90
|
93.90
|
90.20
|
93.00
|
92.48
|
84.46
|
9,200
|
|
|
5/17/2022
|
+1.50 / +1.66%
|
90.60
|
92.00
|
85.10
|
92.00
|
89.35
|
83.55
|
36,100
|
|
|
5/16/2022
|
-3.50 / -3.72%
|
96.00
|
96.00
|
90.10
|
90.50
|
92.61
|
82.19
|
40,500
|
|
|
5/13/2022
|
-2.50 / -2.59%
|
97.00
|
97.60
|
94.00
|
94.00
|
95.63
|
85.37
|
16,800
|
|
|