|
Closing price on 8/7/2020
|
|
| Open |
96.70 |
| High |
96.80 |
| Low |
94.00 |
| Volume |
18,470 |
| Split-adjusted Price |
81.82 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2020
|
-0.10 / -0.10%
|
96.70
|
96.80
|
94.00
|
96.80
|
96.10
|
81.82
|
18,470
|
|
|
8/6/2020
|
-0.10 / -0.10%
|
96.00
|
97.00
|
95.40
|
96.90
|
96.44
|
81.91
|
11,800
|
|
|
8/5/2020
|
0.00 / 0.00%
|
97.00
|
97.00
|
95.10
|
97.00
|
96.59
|
81.99
|
20,210
|
|
|
8/4/2020
|
+5.30 / +5.78%
|
91.70
|
97.00
|
91.60
|
97.00
|
93.79
|
81.99
|
33,840
|
|
|
8/3/2020
|
+0.60 / +0.66%
|
92.50
|
93.00
|
91.00
|
91.70
|
91.18
|
77.51
|
13,380
|
|
|
7/31/2020
|
-1.60 / -1.73%
|
92.60
|
92.60
|
91.10
|
91.10
|
91.67
|
77.00
|
3,240
|
|
|
7/30/2020
|
-0.10 / -0.11%
|
92.80
|
92.80
|
90.00
|
92.70
|
92.54
|
78.36
|
7,370
|
|
|
7/29/2020
|
+0.80 / +0.87%
|
93.00
|
93.00
|
89.90
|
92.80
|
91.46
|
78.44
|
12,880
|
|
|
7/28/2020
|
+1.00 / +1.10%
|
91.00
|
92.00
|
90.00
|
92.00
|
91.63
|
77.76
|
9,680
|
|
|
7/27/2020
|
-2.40 / -2.57%
|
87.00
|
93.00
|
87.00
|
91.00
|
90.30
|
76.92
|
12,160
|
|
|
7/24/2020
|
+0.60 / +0.65%
|
91.30
|
93.40
|
91.00
|
93.40
|
92.58
|
78.95
|
18,610
|
|
|
7/23/2020
|
0.00 / 0.00%
|
92.80
|
92.80
|
92.00
|
92.80
|
92.58
|
78.44
|
4,720
|
|
|
7/22/2020
|
0.00 / 0.00%
|
92.00
|
93.00
|
91.60
|
92.80
|
92.72
|
78.44
|
14,010
|
|
|
7/21/2020
|
+0.90 / +0.98%
|
91.90
|
93.00
|
91.70
|
92.80
|
92.19
|
78.44
|
19,450
|
|
|
7/20/2020
|
-1.10 / -1.18%
|
91.50
|
93.00
|
91.50
|
91.90
|
91.76
|
77.68
|
7,770
|
|
|
7/17/2020
|
-0.20 / -0.21%
|
93.20
|
93.20
|
91.00
|
93.00
|
92.71
|
78.61
|
6,450
|
|
|
7/16/2020
|
0.00 / 0.00%
|
91.20
|
93.20
|
91.20
|
93.20
|
92.97
|
78.78
|
10,520
|
|
|
7/15/2020
|
-0.50 / -0.53%
|
91.60
|
93.70
|
90.90
|
93.20
|
91.26
|
78.78
|
30,680
|
|
|
7/14/2020
|
-0.20 / -0.21%
|
92.80
|
93.90
|
90.00
|
93.70
|
93.34
|
79.20
|
8,860
|
|
|
7/13/2020
|
+0.90 / +0.97%
|
93.00
|
94.00
|
92.00
|
93.90
|
93.60
|
78.53
|
6,090
|
|
|
7/10/2020
|
-1.20 / -1.27%
|
94.00
|
94.20
|
92.00
|
93.00
|
93.04
|
77.77
|
9,190
|
|
|
7/9/2020
|
+0.70 / +0.75%
|
93.00
|
94.20
|
93.00
|
94.20
|
93.94
|
78.78
|
12,210
|
|
|
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
|
|
|