|
Closing price on 6/5/2017
|
|
| Open |
115.00 |
| High |
115.00 |
| Low |
111.90 |
| Volume |
255,450 |
| Split-adjusted Price |
85.94 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2017
|
-1.20 / -0.86%
|
139.50
|
139.50
|
137.60
|
137.80
|
138.03
|
70.18
|
71,040
|
|
|
5/10/2017
|
+1.00 / +0.72%
|
138.00
|
139.60
|
137.60
|
139.00
|
138.52
|
70.79
|
71,980
|
|
|
5/9/2017
|
+0.30 / +0.22%
|
138.90
|
138.90
|
137.20
|
138.00
|
138.04
|
70.28
|
57,440
|
|
|
5/8/2017
|
-2.30 / -1.64%
|
138.00
|
140.00
|
137.60
|
137.70
|
138.35
|
70.13
|
255,860
|
|
|
5/5/2017
|
-1.00 / -0.71%
|
141.80
|
142.20
|
139.50
|
140.00
|
140.80
|
71.30
|
113,270
|
|
|
5/4/2017
|
-3.50 / -2.42%
|
140.50
|
142.00
|
139.10
|
141.00
|
140.69
|
71.81
|
108,910
|
|
|
5/3/2017
|
-0.50 / -0.34%
|
145.00
|
145.00
|
142.50
|
144.50
|
143.56
|
71.81
|
65,920
|
|
|
4/28/2017
|
0.00 / 0.00%
|
145.50
|
147.70
|
143.60
|
145.00
|
145.93
|
72.06
|
113,420
|
|
|
4/27/2017
|
+6.00 / +4.32%
|
140.80
|
145.40
|
140.80
|
145.00
|
143.39
|
72.06
|
791,550
|
|
|
4/26/2017
|
+4.60 / +3.42%
|
134.40
|
139.60
|
134.00
|
139.00
|
138.04
|
69.08
|
211,080
|
|
|
4/25/2017
|
0.00 / 0.00%
|
134.90
|
134.90
|
134.00
|
134.40
|
134.34
|
66.79
|
64,000
|
|
|
4/24/2017
|
+0.70 / +0.52%
|
133.50
|
134.60
|
133.00
|
134.40
|
133.93
|
66.79
|
22,900
|
|
|
4/21/2017
|
+0.60 / +0.45%
|
133.50
|
133.90
|
132.90
|
133.70
|
133.22
|
66.44
|
65,300
|
|
|