|
Closing price on 8/29/2017
|
|
| Open |
109.90 |
| High |
110.70 |
| Low |
109.00 |
| Volume |
316,470 |
| Split-adjusted Price |
84.03 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
-0.30 / -0.27%
|
109.90
|
110.70
|
109.00
|
110.00
|
109.84
|
84.03
|
316,470
|
|
|
8/28/2017
|
0.00 / 0.00%
|
110.50
|
110.50
|
109.00
|
110.30
|
109.73
|
84.26
|
334,760
|
|
|
8/25/2017
|
+0.90 / +0.82%
|
110.80
|
111.40
|
109.70
|
110.30
|
110.50
|
84.26
|
316,880
|
|
|
8/24/2017
|
+0.10 / +0.09%
|
111.00
|
111.00
|
109.40
|
109.40
|
110.62
|
83.58
|
315,640
|
|
|
8/23/2017
|
0.00 / 0.00%
|
109.00
|
110.00
|
108.50
|
109.30
|
109.08
|
83.50
|
292,050
|
|
|
8/22/2017
|
-1.50 / -1.35%
|
110.80
|
110.80
|
109.30
|
109.30
|
110.27
|
83.50
|
325,350
|
|
|
8/21/2017
|
+0.80 / +0.73%
|
111.00
|
111.80
|
110.20
|
110.80
|
110.85
|
84.65
|
334,500
|
|
|
8/18/2017
|
-1.00 / -0.90%
|
111.90
|
111.90
|
110.00
|
110.00
|
110.75
|
84.03
|
293,050
|
|
|
8/17/2017
|
-1.10 / -0.98%
|
112.60
|
113.80
|
111.00
|
111.00
|
112.60
|
84.80
|
330,380
|
|
|
8/16/2017
|
-0.90 / -0.80%
|
113.00
|
113.00
|
112.00
|
112.10
|
112.54
|
85.64
|
327,980
|
|
|
8/15/2017
|
-0.90 / -0.79%
|
114.90
|
114.90
|
112.50
|
113.00
|
113.49
|
86.33
|
333,340
|
|
|
8/14/2017
|
+4.90 / +4.50%
|
109.00
|
114.20
|
108.50
|
113.90
|
112.84
|
87.01
|
618,400
|
|
|
8/11/2017
|
+0.10 / +0.09%
|
110.00
|
110.00
|
108.00
|
109.00
|
108.93
|
83.27
|
298,830
|
|
|
8/10/2017
|
+1.10 / +1.02%
|
110.00
|
110.00
|
108.40
|
108.90
|
109.09
|
83.19
|
348,430
|
|
|
8/9/2017
|
-1.70 / -1.55%
|
109.30
|
113.00
|
107.00
|
107.80
|
108.50
|
82.35
|
578,770
|
|
|
8/8/2017
|
-2.70 / -2.41%
|
112.00
|
112.20
|
109.50
|
109.50
|
110.50
|
83.65
|
531,050
|
|
|
8/7/2017
|
-1.60 / -1.41%
|
113.80
|
114.00
|
111.50
|
112.20
|
112.63
|
85.72
|
574,750
|
|
|
8/4/2017
|
-0.60 / -0.52%
|
113.60
|
114.00
|
112.40
|
113.80
|
113.14
|
86.94
|
468,420
|
|
|
8/3/2017
|
-1.60 / -1.38%
|
116.40
|
116.40
|
114.00
|
114.40
|
114.54
|
87.40
|
477,970
|
|
|
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
|
|
|