|
Closing price on 7/21/2023
|
|
| Open |
130.00 |
| High |
132.00 |
| Low |
129.90 |
| Volume |
242,900 |
| Split-adjusted Price |
121.71 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2023
|
-9.70 / -6.95%
|
130.00
|
132.00
|
129.90
|
129.90
|
130.07
|
121.71
|
242,900
|
|
|
7/20/2023
|
+0.80 / +0.58%
|
138.00
|
140.00
|
137.00
|
139.60
|
139.02
|
130.80
|
56,900
|
|
|
7/19/2023
|
+9.00 / +6.93%
|
129.80
|
138.80
|
129.80
|
138.80
|
135.50
|
130.05
|
219,200
|
|
|
7/18/2023
|
+2.80 / +2.20%
|
127.00
|
130.00
|
127.00
|
129.80
|
128.32
|
121.62
|
92,900
|
|
|
7/17/2023
|
-3.00 / -2.31%
|
129.90
|
129.90
|
127.00
|
127.00
|
127.78
|
119.00
|
70,800
|
|
|
7/14/2023
|
-2.10 / -1.59%
|
132.00
|
132.00
|
129.10
|
130.00
|
130.88
|
121.81
|
69,600
|
|
|
7/13/2023
|
-0.40 / -0.30%
|
133.90
|
134.90
|
132.00
|
132.10
|
132.81
|
123.77
|
29,900
|
|
|
7/12/2023
|
-1.50 / -1.12%
|
134.00
|
134.80
|
132.00
|
132.50
|
133.02
|
124.15
|
15,400
|
|
|
7/11/2023
|
-1.00 / -0.74%
|
135.20
|
135.40
|
133.70
|
134.00
|
134.70
|
125.55
|
25,200
|
|
|
7/10/2023
|
+0.10 / +0.07%
|
136.30
|
137.00
|
132.10
|
135.00
|
135.72
|
126.49
|
38,000
|
|
|
7/7/2023
|
+4.00 / +3.06%
|
130.80
|
135.60
|
130.50
|
134.90
|
134.23
|
126.40
|
48,700
|
|
|
7/6/2023
|
-1.70 / -1.28%
|
130.20
|
132.50
|
129.00
|
130.90
|
129.72
|
122.65
|
50,300
|
|
|
7/5/2023
|
+2.60 / +2.00%
|
133.20
|
133.20
|
130.80
|
132.60
|
131.66
|
124.24
|
11,400
|
|
|
7/4/2023
|
-3.80 / -2.84%
|
132.00
|
133.50
|
129.50
|
130.00
|
130.91
|
121.81
|
41,100
|
|
|
7/3/2023
|
+5.30 / +4.12%
|
128.50
|
133.80
|
128.50
|
133.80
|
130.99
|
125.37
|
38,400
|
|
|
6/30/2023
|
0.00 / 0.00%
|
129.00
|
131.00
|
128.00
|
128.50
|
129.18
|
120.40
|
43,700
|
|
|
6/29/2023
|
-3.30 / -2.50%
|
131.80
|
131.80
|
128.50
|
128.50
|
129.44
|
120.40
|
29,800
|
|
|
6/28/2023
|
-1.50 / -1.13%
|
132.90
|
134.00
|
130.00
|
131.80
|
131.56
|
123.49
|
17,100
|
|
|
6/27/2023
|
+4.30 / +3.33%
|
129.00
|
134.80
|
125.30
|
133.30
|
131.48
|
124.90
|
63,800
|
|
|
6/26/2023
|
+5.30 / +4.28%
|
123.70
|
129.50
|
122.60
|
129.00
|
126.54
|
120.87
|
44,700
|
|
|
6/23/2023
|
+1.10 / +0.90%
|
122.10
|
124.90
|
122.10
|
123.70
|
123.58
|
115.90
|
14,000
|
|
|
6/22/2023
|
-0.40 / -0.33%
|
123.00
|
125.50
|
122.00
|
122.60
|
122.77
|
114.87
|
32,100
|
|
|
6/21/2023
|
-4.00 / -3.15%
|
125.70
|
125.70
|
123.00
|
123.00
|
123.84
|
115.25
|
27,100
|
|
|
6/20/2023
|
+3.00 / +2.42%
|
123.90
|
129.50
|
123.90
|
127.00
|
125.40
|
119.00
|
35,000
|
|
|
6/19/2023
|
0.00 / 0.00%
|
125.50
|
125.50
|
122.00
|
124.00
|
123.96
|
116.18
|
15,200
|
|
|
6/16/2023
|
-1.70 / -1.35%
|
125.50
|
125.60
|
123.50
|
124.00
|
124.02
|
116.18
|
58,900
|
|
|
6/15/2023
|
+1.70 / +1.37%
|
124.00
|
125.70
|
121.50
|
125.70
|
123.56
|
117.78
|
25,800
|
|
|
6/14/2023
|
-1.80 / -1.43%
|
123.00
|
126.00
|
123.00
|
124.00
|
124.97
|
116.18
|
10,700
|
|
|
6/13/2023
|
-1.10 / -0.87%
|
125.10
|
126.80
|
120.00
|
125.80
|
125.12
|
117.87
|
36,900
|
|
|
6/12/2023
|
+0.70 / +0.55%
|
126.20
|
129.70
|
123.30
|
126.90
|
126.31
|
118.90
|
62,800
|
|
|