|
Closing price on 8/5/2021
|
|
| Open |
95.00 |
| High |
95.10 |
| Low |
94.00 |
| Volume |
74,500 |
| Split-adjusted Price |
83.47 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
-0.10 / -0.11%
|
95.00
|
95.10
|
94.00
|
94.90
|
94.67
|
83.47
|
74,500
|
|
|
8/4/2021
|
+1.20 / +1.28%
|
94.00
|
95.50
|
94.00
|
95.00
|
94.85
|
83.56
|
24,100
|
|
|
8/3/2021
|
-0.10 / -0.11%
|
94.00
|
94.10
|
93.20
|
93.80
|
93.75
|
82.51
|
2,400
|
|
|
8/2/2021
|
+0.30 / +0.32%
|
93.60
|
94.50
|
93.10
|
93.90
|
93.91
|
82.59
|
4,600
|
|
|
7/30/2021
|
-0.50 / -0.53%
|
93.10
|
94.00
|
93.10
|
93.60
|
93.57
|
82.33
|
4,200
|
|
|
7/29/2021
|
+0.60 / +0.64%
|
93.20
|
94.10
|
93.20
|
94.10
|
93.62
|
82.77
|
5,800
|
|
|
7/28/2021
|
-0.50 / -0.53%
|
94.10
|
94.10
|
93.40
|
93.50
|
93.75
|
82.24
|
4,000
|
|
|
7/27/2021
|
-0.90 / -0.95%
|
93.10
|
94.10
|
93.10
|
94.00
|
93.89
|
82.68
|
1,800
|
|
|
7/26/2021
|
+2.10 / +2.26%
|
92.80
|
95.00
|
92.30
|
94.90
|
94.15
|
83.47
|
17,100
|
|
|
7/23/2021
|
-0.70 / -0.75%
|
92.70
|
93.50
|
92.70
|
92.80
|
93.06
|
81.63
|
4,900
|
|
|
7/22/2021
|
+0.50 / +0.54%
|
93.20
|
94.00
|
92.20
|
93.50
|
92.86
|
82.24
|
5,600
|
|
|
7/21/2021
|
0.00 / 0.00%
|
93.50
|
93.70
|
93.00
|
93.00
|
93.12
|
81.80
|
63,800
|
|
|
7/20/2021
|
-0.90 / -0.96%
|
93.70
|
95.00
|
92.10
|
93.00
|
92.80
|
81.80
|
14,300
|
|
|
7/19/2021
|
+1.90 / +2.07%
|
92.50
|
94.00
|
92.00
|
93.90
|
92.73
|
82.59
|
23,800
|
|
|
7/16/2021
|
0.00 / 0.00%
|
93.70
|
93.70
|
92.00
|
92.00
|
92.63
|
80.92
|
1,900
|
|
|
7/15/2021
|
-0.10 / -0.11%
|
92.00
|
93.80
|
90.00
|
92.00
|
91.52
|
80.92
|
13,200
|
|
|
7/14/2021
|
-1.80 / -1.92%
|
94.50
|
94.50
|
92.00
|
92.10
|
93.04
|
81.01
|
4,600
|
|
|
7/13/2021
|
+1.90 / +2.07%
|
90.10
|
94.00
|
90.10
|
93.90
|
92.19
|
82.59
|
3,200
|
|
|
7/12/2021
|
-1.30 / -1.39%
|
93.30
|
93.30
|
90.00
|
92.00
|
93.30
|
80.92
|
35,000
|
|
|
7/9/2021
|
-0.60 / -0.64%
|
93.60
|
94.50
|
93.30
|
93.30
|
93.83
|
82.07
|
11,500
|
|
|
7/8/2021
|
-0.60 / -0.63%
|
94.20
|
94.20
|
93.90
|
93.90
|
94.09
|
82.59
|
12,300
|
|
|
7/7/2021
|
-0.30 / -0.32%
|
94.80
|
95.00
|
94.10
|
94.50
|
94.41
|
83.12
|
11,200
|
|
|
7/6/2021
|
+0.30 / +0.32%
|
94.80
|
95.00
|
94.50
|
94.80
|
94.90
|
83.39
|
26,200
|
|
|
7/5/2021
|
+0.40 / +0.43%
|
95.50
|
95.50
|
94.20
|
94.50
|
95.07
|
83.12
|
6,900
|
|
|
7/2/2021
|
-1.60 / -1.67%
|
96.00
|
96.00
|
94.10
|
94.10
|
94.66
|
82.77
|
55,100
|
|
|
7/1/2021
|
+0.10 / +0.10%
|
95.60
|
96.30
|
95.60
|
95.70
|
95.60
|
84.18
|
9,900
|
|
|
6/30/2021
|
+0.30 / +0.31%
|
95.50
|
96.30
|
95.00
|
95.60
|
95.30
|
84.09
|
20,200
|
|
|
6/29/2021
|
-0.30 / -0.31%
|
95.00
|
95.40
|
95.00
|
95.30
|
95.17
|
83.83
|
5,800
|
|
|
6/28/2021
|
0.00 / 0.00%
|
95.60
|
95.60
|
95.10
|
95.60
|
95.60
|
84.09
|
4,600
|
|
|
6/25/2021
|
-0.40 / -0.42%
|
96.00
|
96.00
|
95.30
|
95.60
|
95.65
|
84.09
|
4,600
|
|
|