|
Closing price on 6/8/2021
|
|
| Open |
94.10 |
| High |
96.80 |
| Low |
94.00 |
| Volume |
96,700 |
| Split-adjusted Price |
84.79 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2021
|
+2.30 / +2.44%
|
94.10
|
96.80
|
94.00
|
96.40
|
96.17
|
84.79
|
96,700
|
|
|
6/7/2021
|
-0.20 / -0.21%
|
94.30
|
95.00
|
94.10
|
94.10
|
94.31
|
82.77
|
23,900
|
|
|
6/4/2021
|
-0.30 / -0.32%
|
94.60
|
95.40
|
94.10
|
94.30
|
94.30
|
82.95
|
17,900
|
|
|
6/3/2021
|
-0.40 / -0.42%
|
95.10
|
95.10
|
94.00
|
94.60
|
94.24
|
83.21
|
19,800
|
|
|
6/2/2021
|
0.00 / 0.00%
|
94.20
|
96.00
|
94.20
|
95.00
|
95.10
|
83.56
|
44,400
|
|
|
6/1/2021
|
+0.90 / +0.96%
|
94.10
|
96.00
|
94.10
|
95.00
|
95.36
|
83.56
|
6,900
|
|
|
5/31/2021
|
0.00 / 0.00%
|
94.10
|
94.50
|
94.00
|
94.10
|
94.10
|
82.77
|
13,400
|
|
|
5/28/2021
|
-0.90 / -0.95%
|
95.00
|
95.00
|
94.00
|
94.10
|
94.57
|
82.77
|
33,700
|
|
|
5/27/2021
|
0.00 / 0.00%
|
94.50
|
95.50
|
94.50
|
95.00
|
95.13
|
83.56
|
11,300
|
|
|
5/26/2021
|
-0.20 / -0.21%
|
95.40
|
95.50
|
94.00
|
95.00
|
94.88
|
83.56
|
16,400
|
|
|
5/25/2021
|
+0.20 / +0.21%
|
95.00
|
96.00
|
95.00
|
95.20
|
95.66
|
83.74
|
8,300
|
|
|
5/24/2021
|
+0.50 / +0.53%
|
94.50
|
95.50
|
94.40
|
95.00
|
94.82
|
83.56
|
19,300
|
|
|
5/21/2021
|
-1.50 / -1.56%
|
95.00
|
95.50
|
94.50
|
94.50
|
95.00
|
83.12
|
33,600
|
|
|
5/20/2021
|
0.00 / 0.00%
|
96.00
|
96.00
|
95.50
|
96.00
|
95.53
|
84.44
|
25,300
|
|
|
5/19/2021
|
0.00 / 0.00%
|
96.00
|
96.00
|
95.00
|
96.00
|
95.53
|
84.44
|
21,700
|
|
|
5/18/2021
|
0.00 / 0.00%
|
96.00
|
97.50
|
95.40
|
96.00
|
95.40
|
84.44
|
11,700
|
|
|
5/17/2021
|
+1.00 / +1.05%
|
95.80
|
96.50
|
95.50
|
96.00
|
95.50
|
84.44
|
9,200
|
|
|
5/14/2021
|
+0.50 / +0.53%
|
94.50
|
97.60
|
94.50
|
95.00
|
95.39
|
83.56
|
10,600
|
|
|
5/13/2021
|
-2.60 / -2.68%
|
97.00
|
97.00
|
94.10
|
94.50
|
95.21
|
83.12
|
86,600
|
|
|
5/12/2021
|
-1.10 / -1.12%
|
98.20
|
98.20
|
97.00
|
97.10
|
97.50
|
85.41
|
25,400
|
|
|
5/11/2021
|
-0.60 / -0.61%
|
99.00
|
99.00
|
98.20
|
98.20
|
98.80
|
86.38
|
10,700
|
|
|
5/10/2021
|
+1.30 / +1.33%
|
97.50
|
98.80
|
97.50
|
98.80
|
97.82
|
86.90
|
14,100
|
|
|
5/7/2021
|
-1.00 / -1.02%
|
99.00
|
99.00
|
95.00
|
97.50
|
97.29
|
85.76
|
36,600
|
|
|
5/6/2021
|
-0.50 / -0.49%
|
104.90
|
104.90
|
99.10
|
102.50
|
103.01
|
86.64
|
18,000
|
|
|
5/5/2021
|
+0.30 / +0.29%
|
103.00
|
103.50
|
102.70
|
103.00
|
103.04
|
87.06
|
26,800
|
|
|
5/4/2021
|
+2.90 / +2.91%
|
99.80
|
103.00
|
99.50
|
102.70
|
101.34
|
86.81
|
49,600
|
|
|
4/29/2021
|
-0.10 / -0.10%
|
100.00
|
100.00
|
99.00
|
99.80
|
99.61
|
84.36
|
15,200
|
|
|
4/28/2021
|
-0.10 / -0.10%
|
100.00
|
100.40
|
99.70
|
99.90
|
100.01
|
84.44
|
16,800
|
|
|
4/27/2021
|
0.00 / 0.00%
|
100.90
|
100.90
|
98.00
|
100.00
|
99.77
|
84.53
|
12,900
|
|
|
4/26/2021
|
+0.50 / +0.50%
|
103.00
|
103.00
|
99.60
|
100.00
|
100.73
|
84.53
|
18,000
|
|
|