|
Closing price on 7/22/2022
|
|
| Open |
92.00 |
| High |
93.50 |
| Low |
91.70 |
| Volume |
22,200 |
| Split-adjusted Price |
84.91 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2022
|
+1.80 / +1.96%
|
92.00
|
93.50
|
91.70
|
93.50
|
92.86
|
84.91
|
22,200
|
|
|
7/21/2022
|
+3.20 / +3.62%
|
88.50
|
91.80
|
88.50
|
91.70
|
89.79
|
83.28
|
40,700
|
|
|
7/20/2022
|
+1.20 / +1.37%
|
87.50
|
88.50
|
87.50
|
88.50
|
87.85
|
80.37
|
8,900
|
|
|
7/19/2022
|
-0.70 / -0.80%
|
88.00
|
88.00
|
87.20
|
87.30
|
87.50
|
79.28
|
2,600
|
|
|
7/18/2022
|
0.00 / 0.00%
|
87.70
|
88.00
|
87.60
|
88.00
|
87.76
|
79.92
|
2,400
|
|
|
7/15/2022
|
-0.20 / -0.23%
|
88.00
|
88.30
|
88.00
|
88.00
|
88.09
|
79.92
|
4,500
|
|
|
7/14/2022
|
-0.20 / -0.23%
|
87.30
|
88.30
|
87.30
|
88.20
|
87.98
|
80.10
|
2,400
|
|
|
7/13/2022
|
+0.40 / +0.45%
|
87.50
|
89.90
|
85.00
|
88.40
|
87.35
|
80.28
|
8,400
|
|
|
7/12/2022
|
+0.90 / +1.03%
|
87.50
|
88.00
|
87.10
|
88.00
|
87.54
|
79.92
|
3,900
|
|
|
7/11/2022
|
-0.90 / -1.02%
|
87.50
|
87.50
|
86.90
|
87.10
|
87.09
|
79.10
|
6,700
|
|
|
7/8/2022
|
+0.60 / +0.69%
|
88.10
|
88.10
|
87.30
|
88.00
|
87.87
|
79.92
|
9,700
|
|
|
7/7/2022
|
0.00 / 0.00%
|
88.20
|
88.20
|
87.30
|
87.40
|
87.47
|
79.38
|
3,900
|
|
|
7/6/2022
|
-1.30 / -1.47%
|
88.00
|
88.20
|
87.40
|
87.40
|
87.73
|
79.38
|
6,800
|
|
|
7/5/2022
|
+0.50 / +0.57%
|
88.30
|
88.70
|
87.10
|
88.70
|
88.21
|
80.56
|
5,400
|
|
|
7/4/2022
|
+0.30 / +0.34%
|
88.20
|
88.40
|
88.00
|
88.20
|
88.16
|
80.10
|
8,600
|
|
|
7/1/2022
|
+0.10 / +0.11%
|
87.80
|
88.00
|
87.10
|
87.90
|
87.74
|
79.83
|
7,500
|
|
|
6/30/2022
|
-0.20 / -0.23%
|
87.50
|
88.30
|
87.50
|
87.80
|
88.00
|
79.74
|
6,600
|
|
|
6/29/2022
|
-0.20 / -0.23%
|
87.30
|
88.30
|
87.30
|
88.00
|
87.93
|
79.92
|
7,700
|
|
|
6/28/2022
|
+0.10 / +0.11%
|
88.20
|
88.40
|
86.60
|
88.20
|
88.15
|
80.10
|
9,700
|
|
|
6/27/2022
|
+1.60 / +1.85%
|
88.20
|
88.60
|
87.10
|
88.10
|
87.96
|
80.01
|
3,300
|
|
|
6/24/2022
|
+0.40 / +0.46%
|
86.10
|
86.50
|
86.00
|
86.50
|
86.18
|
78.56
|
7,800
|
|
|
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
|
|
|