|
Closing price on 7/1/2019
|
|
| Open |
109.10 |
| High |
109.20 |
| Low |
105.20 |
| Volume |
17,220 |
| Split-adjusted Price |
84.82 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2019
|
-3.80 / -3.49%
|
109.10
|
109.20
|
105.20
|
105.20
|
108.77
|
84.82
|
17,220
|
|
|
6/28/2019
|
+1.00 / +0.93%
|
109.30
|
109.30
|
100.50
|
109.00
|
104.88
|
87.89
|
17,610
|
|
|
6/27/2019
|
+1.80 / +1.69%
|
106.20
|
109.00
|
106.20
|
108.00
|
107.98
|
87.08
|
16,050
|
|
|
6/26/2019
|
+1.20 / +1.14%
|
105.00
|
106.50
|
105.00
|
106.20
|
106.24
|
85.63
|
7,050
|
|
|
6/25/2019
|
+0.50 / +0.48%
|
103.20
|
105.40
|
103.20
|
105.00
|
105.10
|
84.66
|
17,640
|
|
|
6/24/2019
|
+1.00 / +0.97%
|
103.00
|
104.50
|
103.00
|
104.50
|
103.80
|
84.26
|
16,300
|
|
|
6/21/2019
|
+2.00 / +1.97%
|
103.30
|
103.50
|
102.90
|
103.50
|
103.22
|
83.45
|
9,010
|
|
|
6/20/2019
|
0.00 / 0.00%
|
100.00
|
103.90
|
100.00
|
101.50
|
102.11
|
81.84
|
18,450
|
|
|
6/19/2019
|
0.00 / 0.00%
|
101.50
|
106.20
|
101.00
|
101.50
|
103.66
|
81.84
|
12,850
|
|
|
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
|
|
|