|
Closing price on 7/8/2020
|
|
| Open |
93.00 |
| High |
93.50 |
| Low |
93.00 |
| Volume |
10,900 |
| Split-adjusted Price |
78.19 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2020
|
+0.10 / +0.11%
|
93.00
|
93.50
|
93.00
|
93.50
|
93.49
|
78.19
|
10,900
|
|
|
7/7/2020
|
+0.70 / +0.76%
|
93.30
|
93.50
|
92.60
|
93.40
|
93.18
|
78.11
|
16,850
|
|
|
7/6/2020
|
+0.70 / +0.76%
|
92.00
|
92.80
|
91.00
|
92.70
|
92.27
|
77.52
|
13,190
|
|
|
7/3/2020
|
+1.00 / +1.10%
|
91.50
|
92.00
|
90.30
|
92.00
|
91.47
|
76.94
|
12,070
|
|
|
7/2/2020
|
+0.50 / +0.55%
|
91.30
|
91.30
|
90.50
|
91.00
|
91.18
|
76.10
|
1,700
|
|
|
7/1/2020
|
-1.00 / -1.09%
|
91.50
|
91.50
|
90.00
|
90.50
|
90.43
|
75.68
|
2,300
|
|
|
6/30/2020
|
+1.70 / +1.89%
|
90.80
|
91.50
|
89.80
|
91.50
|
90.97
|
76.52
|
7,090
|
|
|
6/29/2020
|
-1.30 / -1.43%
|
91.00
|
91.00
|
89.70
|
89.80
|
89.92
|
75.10
|
3,970
|
|
|
6/26/2020
|
+0.60 / +0.66%
|
90.50
|
91.30
|
90.50
|
91.10
|
91.09
|
76.18
|
7,740
|
|
|
6/25/2020
|
-1.10 / -1.20%
|
91.60
|
91.60
|
90.20
|
90.50
|
91.03
|
75.68
|
3,120
|
|
|
6/24/2020
|
+0.20 / +0.22%
|
91.50
|
92.00
|
91.40
|
91.60
|
91.87
|
76.60
|
47,660
|
|
|
6/23/2020
|
-1.00 / -1.08%
|
92.00
|
92.00
|
91.00
|
91.40
|
91.67
|
76.44
|
4,320
|
|
|
6/22/2020
|
+0.30 / +0.33%
|
92.10
|
92.80
|
92.10
|
92.40
|
92.38
|
77.27
|
23,020
|
|
|
6/19/2020
|
+0.10 / +0.11%
|
92.00
|
93.00
|
92.00
|
92.10
|
92.47
|
77.02
|
46,170
|
|
|
6/18/2020
|
0.00 / 0.00%
|
92.00
|
92.20
|
91.00
|
92.00
|
91.85
|
76.94
|
24,540
|
|
|
6/17/2020
|
+0.50 / +0.55%
|
90.60
|
92.30
|
90.60
|
92.00
|
91.87
|
76.94
|
12,790
|
|
|
6/16/2020
|
+1.30 / +1.44%
|
91.90
|
91.90
|
90.30
|
91.50
|
90.93
|
76.52
|
39,590
|
|
|
6/15/2020
|
-0.30 / -0.33%
|
90.50
|
91.80
|
90.20
|
90.20
|
90.68
|
75.43
|
27,150
|
|
|
6/12/2020
|
-1.50 / -1.63%
|
87.20
|
92.00
|
87.20
|
90.50
|
90.01
|
75.68
|
30,740
|
|
|
6/11/2020
|
-1.20 / -1.29%
|
93.20
|
94.00
|
92.00
|
92.00
|
92.76
|
76.94
|
21,540
|
|
|
6/10/2020
|
-0.80 / -0.85%
|
94.00
|
94.40
|
93.20
|
93.20
|
93.91
|
77.94
|
19,690
|
|
|
6/9/2020
|
+1.00 / +1.08%
|
93.00
|
94.10
|
92.50
|
94.00
|
93.44
|
78.61
|
42,550
|
|
|
6/8/2020
|
+0.30 / +0.32%
|
92.70
|
93.50
|
92.70
|
93.00
|
93.00
|
77.77
|
17,710
|
|
|
6/5/2020
|
-0.40 / -0.43%
|
93.10
|
94.00
|
92.70
|
92.70
|
92.98
|
77.52
|
18,650
|
|
|
6/4/2020
|
+0.10 / +0.11%
|
94.00
|
94.50
|
93.10
|
93.10
|
94.00
|
77.86
|
33,520
|
|
|
6/3/2020
|
-1.00 / -1.06%
|
94.00
|
94.00
|
92.50
|
93.00
|
92.92
|
77.77
|
7,630
|
|
|
6/2/2020
|
+1.20 / +1.29%
|
93.50
|
94.00
|
92.50
|
94.00
|
93.63
|
78.61
|
40,760
|
|
|
6/1/2020
|
+0.50 / +0.54%
|
93.70
|
93.90
|
92.40
|
92.80
|
93.60
|
77.61
|
58,290
|
|
|
5/29/2020
|
-0.50 / -0.54%
|
92.80
|
94.90
|
92.30
|
92.30
|
92.85
|
77.19
|
6,150
|
|
|
5/28/2020
|
-0.40 / -0.43%
|
93.20
|
93.60
|
92.80
|
92.80
|
92.99
|
77.61
|
4,420
|
|
|