|
Closing price on 8/24/2018
|
|
| Open |
95.70 |
| High |
96.00 |
| Low |
94.80 |
| Volume |
358,540 |
| Split-adjusted Price |
76.10 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2018
|
0.00 / 0.00%
|
95.70
|
96.00
|
94.80
|
96.00
|
95.21
|
76.10
|
358,540
|
|
|
8/23/2018
|
-0.90 / -0.93%
|
96.50
|
96.60
|
95.80
|
96.00
|
96.12
|
76.10
|
146,570
|
|
|
8/22/2018
|
+0.90 / +0.94%
|
97.00
|
97.40
|
96.50
|
96.90
|
97.00
|
76.81
|
186,800
|
|
|
8/21/2018
|
0.00 / 0.00%
|
95.00
|
96.00
|
92.90
|
96.00
|
93.97
|
76.10
|
401,520
|
|
|
8/20/2018
|
-3.50 / -3.52%
|
99.50
|
99.50
|
96.00
|
96.00
|
96.88
|
76.10
|
432,940
|
|
|
8/17/2018
|
-2.50 / -2.45%
|
102.00
|
102.80
|
99.50
|
99.50
|
100.50
|
78.87
|
101,420
|
|
|
8/16/2018
|
-1.50 / -1.45%
|
101.50
|
102.00
|
100.50
|
102.00
|
101.55
|
80.85
|
60,120
|
|
|
8/15/2018
|
-2.10 / -1.99%
|
105.60
|
105.60
|
102.50
|
103.50
|
103.89
|
82.04
|
99,230
|
|
|
8/14/2018
|
-1.40 / -1.31%
|
107.00
|
108.00
|
105.50
|
105.60
|
106.53
|
83.71
|
135,560
|
|
|
8/13/2018
|
+4.50 / +4.39%
|
102.80
|
107.00
|
102.00
|
107.00
|
104.59
|
84.82
|
405,070
|
|
|
8/10/2018
|
+2.10 / +2.09%
|
101.00
|
102.70
|
100.10
|
102.50
|
101.30
|
81.25
|
270,210
|
|
|
8/9/2018
|
-1.60 / -1.57%
|
102.50
|
102.90
|
100.00
|
100.40
|
101.74
|
79.58
|
384,400
|
|
|
8/8/2018
|
0.00 / 0.00%
|
102.80
|
102.80
|
101.80
|
102.00
|
102.05
|
80.85
|
376,330
|
|
|
8/7/2018
|
0.00 / 0.00%
|
100.60
|
102.50
|
100.60
|
102.00
|
101.97
|
80.85
|
260,720
|
|
|
8/6/2018
|
+2.00 / +2.00%
|
100.10
|
102.80
|
100.10
|
102.00
|
101.51
|
80.85
|
328,950
|
|
|
8/3/2018
|
+0.60 / +0.60%
|
99.70
|
100.50
|
99.70
|
100.00
|
100.16
|
79.27
|
213,860
|
|
|
8/2/2018
|
0.00 / 0.00%
|
99.90
|
100.00
|
98.10
|
99.40
|
99.18
|
78.79
|
134,880
|
|
|
8/1/2018
|
-1.00 / -1.00%
|
100.50
|
100.50
|
99.20
|
99.40
|
99.88
|
78.79
|
161,110
|
|
|
7/31/2018
|
+0.40 / +0.40%
|
100.00
|
100.90
|
100.00
|
100.40
|
100.51
|
79.58
|
151,180
|
|
|
7/30/2018
|
+1.20 / +1.21%
|
99.80
|
100.50
|
99.50
|
100.00
|
100.00
|
79.27
|
192,230
|
|
|
7/27/2018
|
+0.60 / +0.60%
|
99.20
|
100.10
|
99.20
|
99.80
|
99.58
|
78.32
|
92,550
|
|
|
7/26/2018
|
+0.20 / +0.20%
|
100.00
|
100.50
|
99.20
|
99.20
|
99.96
|
77.85
|
93,460
|
|
|
7/25/2018
|
0.00 / 0.00%
|
99.00
|
100.50
|
99.00
|
99.00
|
99.44
|
77.69
|
138,720
|
|
|
7/24/2018
|
-1.00 / -1.00%
|
99.30
|
100.00
|
98.50
|
99.00
|
99.04
|
77.69
|
152,850
|
|
|
7/23/2018
|
-0.20 / -0.20%
|
99.50
|
100.90
|
99.00
|
100.00
|
99.87
|
78.47
|
174,830
|
|
|
7/20/2018
|
-2.30 / -2.24%
|
102.00
|
102.50
|
100.00
|
100.20
|
101.14
|
78.63
|
155,310
|
|
|
7/19/2018
|
+0.50 / +0.49%
|
102.00
|
103.90
|
101.50
|
102.50
|
102.53
|
80.44
|
377,100
|
|
|
7/18/2018
|
-0.50 / -0.49%
|
102.50
|
103.00
|
101.20
|
102.00
|
102.02
|
80.04
|
283,450
|
|
|
7/17/2018
|
+0.70 / +0.69%
|
101.50
|
103.50
|
100.50
|
102.50
|
101.49
|
80.44
|
90,850
|
|
|
7/16/2018
|
+2.10 / +2.11%
|
102.40
|
102.50
|
101.00
|
101.80
|
101.96
|
79.89
|
291,540
|
|
|