|
Closing price on 8/2/2017
|
|
| Open |
115.00 |
| High |
117.00 |
| Low |
115.00 |
| Volume |
526,950 |
| Split-adjusted Price |
88.62 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
0.00 / 0.00%
|
115.00
|
117.00
|
115.00
|
116.00
|
116.34
|
88.62
|
526,950
|
|
|
8/1/2017
|
-0.40 / -0.34%
|
117.00
|
118.00
|
116.00
|
116.00
|
116.79
|
88.62
|
410,250
|
|
|
7/31/2017
|
+0.60 / +0.52%
|
116.00
|
118.50
|
114.00
|
116.40
|
116.24
|
88.92
|
604,460
|
|
|
7/28/2017
|
-0.20 / -0.17%
|
116.00
|
117.20
|
114.50
|
115.80
|
115.44
|
88.47
|
319,670
|
|
|
7/27/2017
|
-1.80 / -1.53%
|
117.80
|
118.00
|
115.60
|
116.00
|
117.08
|
88.62
|
379,130
|
|
|
7/26/2017
|
+3.00 / +2.61%
|
115.00
|
117.90
|
114.40
|
117.80
|
116.15
|
89.99
|
530,700
|
|
|
7/25/2017
|
+0.10 / +0.09%
|
114.10
|
115.00
|
113.10
|
114.80
|
114.42
|
87.70
|
418,350
|
|
|
7/24/2017
|
+0.70 / +0.61%
|
112.00
|
117.20
|
110.80
|
114.70
|
113.62
|
87.63
|
360,490
|
|
|
7/21/2017
|
-4.00 / -3.39%
|
118.50
|
118.50
|
114.00
|
114.00
|
115.42
|
87.09
|
359,880
|
|
|
7/20/2017
|
-1.00 / -0.84%
|
119.00
|
119.70
|
118.00
|
118.00
|
118.27
|
90.15
|
273,730
|
|
|
7/19/2017
|
+0.20 / +0.17%
|
118.80
|
119.30
|
118.00
|
119.00
|
118.70
|
90.91
|
120,940
|
|
|
7/18/2017
|
+1.60 / +1.37%
|
117.00
|
121.00
|
115.20
|
118.80
|
117.83
|
90.76
|
303,610
|
|
|
7/17/2017
|
-4.30 / -3.54%
|
121.50
|
121.90
|
116.30
|
117.20
|
118.60
|
89.54
|
238,980
|
|
|
7/14/2017
|
+5.40 / +4.65%
|
118.80
|
123.00
|
118.00
|
121.50
|
121.15
|
92.82
|
390,310
|
|
|
7/13/2017
|
+1.10 / +0.96%
|
115.00
|
116.10
|
114.90
|
116.10
|
115.11
|
88.70
|
820,710
|
|
|
7/12/2017
|
+2.00 / +1.77%
|
113.50
|
115.40
|
113.20
|
115.00
|
114.66
|
87.85
|
277,610
|
|
|
7/11/2017
|
-3.00 / -2.59%
|
113.80
|
116.00
|
108.00
|
113.00
|
112.66
|
86.33
|
644,800
|
|
|
7/10/2017
|
-4.10 / -3.41%
|
120.00
|
120.00
|
116.00
|
116.00
|
117.41
|
88.62
|
435,270
|
|
|
7/7/2017
|
-1.80 / -1.48%
|
121.90
|
122.10
|
120.10
|
120.10
|
121.33
|
91.75
|
239,220
|
|
|
7/6/2017
|
+0.10 / +0.08%
|
122.90
|
123.10
|
121.20
|
121.90
|
122.03
|
93.13
|
358,430
|
|
|
7/5/2017
|
+0.90 / +0.74%
|
122.00
|
122.50
|
120.60
|
121.80
|
121.75
|
93.05
|
195,450
|
|
|
7/4/2017
|
-1.10 / -0.90%
|
121.70
|
122.40
|
119.00
|
120.90
|
120.96
|
92.36
|
330,340
|
|
|
7/3/2017
|
-2.30 / -1.85%
|
123.30
|
125.20
|
122.00
|
122.00
|
124.06
|
93.20
|
516,590
|
|
|
6/30/2017
|
0.00 / 0.00%
|
124.30
|
124.40
|
123.50
|
124.30
|
124.05
|
94.96
|
118,360
|
|
|
6/29/2017
|
+0.10 / +0.08%
|
124.50
|
124.50
|
123.00
|
124.30
|
123.77
|
94.96
|
216,190
|
|
|
6/28/2017
|
+1.20 / +0.98%
|
123.50
|
125.50
|
122.00
|
124.20
|
124.53
|
94.88
|
297,350
|
|
|
6/27/2017
|
+3.00 / +2.50%
|
120.00
|
125.00
|
116.50
|
123.00
|
121.85
|
93.97
|
483,840
|
|
|
6/26/2017
|
-5.50 / -4.38%
|
126.00
|
126.00
|
120.00
|
120.00
|
121.87
|
91.67
|
649,760
|
|
|
6/23/2017
|
-2.50 / -1.95%
|
127.90
|
127.90
|
125.50
|
125.50
|
126.18
|
95.88
|
491,730
|
|
|
6/22/2017
|
-1.00 / -0.78%
|
129.90
|
130.00
|
126.10
|
128.00
|
127.93
|
97.79
|
428,860
|
|
|