|
Closing price on 7/6/2021
|
|
| Open |
94.80 |
| High |
95.00 |
| Low |
94.50 |
| Volume |
26,200 |
| Split-adjusted Price |
83.39 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2021
|
+0.30 / +0.32%
|
94.80
|
95.00
|
94.50
|
94.80
|
94.90
|
83.39
|
26,200
|
|
|
7/5/2021
|
+0.40 / +0.43%
|
95.50
|
95.50
|
94.20
|
94.50
|
95.07
|
83.12
|
6,900
|
|
|
7/2/2021
|
-1.60 / -1.67%
|
96.00
|
96.00
|
94.10
|
94.10
|
94.66
|
82.77
|
55,100
|
|
|
7/1/2021
|
+0.10 / +0.10%
|
95.60
|
96.30
|
95.60
|
95.70
|
95.60
|
84.18
|
9,900
|
|
|
6/30/2021
|
+0.30 / +0.31%
|
95.50
|
96.30
|
95.00
|
95.60
|
95.30
|
84.09
|
20,200
|
|
|
6/29/2021
|
-0.30 / -0.31%
|
95.00
|
95.40
|
95.00
|
95.30
|
95.17
|
83.83
|
5,800
|
|
|
6/28/2021
|
0.00 / 0.00%
|
95.60
|
95.60
|
95.10
|
95.60
|
95.60
|
84.09
|
4,600
|
|
|
6/25/2021
|
-0.40 / -0.42%
|
96.00
|
96.00
|
95.30
|
95.60
|
95.65
|
84.09
|
4,600
|
|
|
6/24/2021
|
+0.40 / +0.42%
|
96.00
|
96.20
|
95.30
|
96.00
|
95.60
|
84.44
|
24,700
|
|
|
6/23/2021
|
-0.20 / -0.21%
|
95.00
|
96.00
|
95.00
|
95.60
|
95.56
|
84.09
|
18,900
|
|
|
6/22/2021
|
+0.30 / +0.31%
|
95.00
|
95.80
|
95.00
|
95.80
|
95.43
|
84.27
|
30,000
|
|
|
6/21/2021
|
-0.40 / -0.42%
|
95.90
|
95.90
|
95.00
|
95.50
|
95.45
|
84.00
|
4,400
|
|
|
6/18/2021
|
+0.90 / +0.95%
|
95.00
|
96.00
|
95.00
|
95.90
|
95.75
|
84.35
|
35,900
|
|
|
6/17/2021
|
0.00 / 0.00%
|
95.00
|
95.80
|
94.00
|
95.00
|
94.76
|
83.56
|
220,300
|
|
|
6/16/2021
|
-0.50 / -0.52%
|
95.90
|
96.00
|
94.40
|
95.00
|
95.49
|
83.56
|
30,400
|
|
|
6/15/2021
|
-0.50 / -0.52%
|
94.00
|
95.80
|
94.00
|
95.50
|
94.63
|
84.00
|
5,400
|
|
|
6/14/2021
|
+1.90 / +2.02%
|
94.10
|
96.00
|
93.50
|
96.00
|
94.10
|
84.44
|
36,200
|
|
|
6/11/2021
|
-0.40 / -0.42%
|
94.50
|
94.50
|
94.00
|
94.10
|
94.15
|
82.77
|
37,800
|
|
|
6/10/2021
|
-0.80 / -0.84%
|
95.40
|
95.40
|
94.20
|
94.50
|
95.06
|
83.12
|
8,300
|
|
|
6/9/2021
|
-1.10 / -1.14%
|
96.40
|
96.40
|
95.20
|
95.30
|
95.54
|
83.83
|
11,200
|
|
|
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
|
|
|