|
Closing price on 7/6/2023
|
|
| Open |
130.20 |
| High |
132.50 |
| Low |
129.00 |
| Volume |
50,300 |
| Split-adjusted Price |
122.65 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/9/2023
|
+8.20 / +6.95%
|
118.00
|
126.20
|
117.90
|
126.20
|
123.09
|
118.25
|
127,700
|
|
|
6/8/2023
|
+5.80 / +5.17%
|
112.20
|
120.00
|
112.20
|
118.00
|
116.64
|
110.56
|
175,300
|
|
|
6/7/2023
|
0.00 / 0.00%
|
112.60
|
112.60
|
111.00
|
112.20
|
111.87
|
105.13
|
15,900
|
|
|
6/6/2023
|
+1.90 / +1.72%
|
112.00
|
112.20
|
111.30
|
112.20
|
111.92
|
105.13
|
17,800
|
|
|
6/5/2023
|
-1.70 / -1.52%
|
112.00
|
112.90
|
110.00
|
110.30
|
111.01
|
103.35
|
62,800
|
|
|
6/2/2023
|
-1.00 / -0.88%
|
113.00
|
113.20
|
112.00
|
112.00
|
112.90
|
104.94
|
49,600
|
|
|
6/1/2023
|
+2.90 / +2.63%
|
110.10
|
113.00
|
109.00
|
113.00
|
111.07
|
105.88
|
56,200
|
|
|
5/31/2023
|
-2.10 / -1.87%
|
110.60
|
112.00
|
109.50
|
110.10
|
110.08
|
103.16
|
71,500
|
|
|
5/30/2023
|
+3.20 / +2.94%
|
113.00
|
113.00
|
109.00
|
112.20
|
109.97
|
105.13
|
47,700
|
|
|
5/29/2023
|
-3.00 / -2.68%
|
111.50
|
111.50
|
108.50
|
109.00
|
109.83
|
102.13
|
46,800
|
|
|
5/26/2023
|
-2.10 / -1.84%
|
115.00
|
115.00
|
106.90
|
112.00
|
112.39
|
104.94
|
66,200
|
|
|