|
Closing price on 9/1/2021
|
|
| Open |
110.10 |
| High |
110.50 |
| Low |
107.00 |
| Volume |
120,600 |
| Split-adjusted Price |
96.76 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
-1.50 / -1.35%
|
110.10
|
110.50
|
107.00
|
110.00
|
108.35
|
96.76
|
120,600
|
|
|
8/31/2021
|
+2.90 / +2.67%
|
116.20
|
116.20
|
111.50
|
111.50
|
114.39
|
98.08
|
147,500
|
|
|
8/30/2021
|
+7.10 / +7.00%
|
106.40
|
108.60
|
105.00
|
108.60
|
108.16
|
95.52
|
138,782
|
|
|
8/27/2021
|
+6.60 / +6.95%
|
94.70
|
101.50
|
94.70
|
101.50
|
100.22
|
89.28
|
172,400
|
|
|
8/26/2021
|
+1.40 / +1.50%
|
92.70
|
95.00
|
92.60
|
94.90
|
93.52
|
83.47
|
28,800
|
|
|
8/25/2021
|
-0.20 / -0.21%
|
93.50
|
93.70
|
92.50
|
93.50
|
93.13
|
82.24
|
32,000
|
|
|
8/24/2021
|
-1.40 / -1.47%
|
95.20
|
95.20
|
93.00
|
93.70
|
93.88
|
82.42
|
34,300
|
|
|
8/23/2021
|
-0.50 / -0.52%
|
95.00
|
95.60
|
94.00
|
95.10
|
94.79
|
83.65
|
29,200
|
|
|
8/20/2021
|
-1.90 / -1.95%
|
97.50
|
97.50
|
95.00
|
95.60
|
95.80
|
84.09
|
32,600
|
|
|
8/19/2021
|
+3.50 / +3.72%
|
94.00
|
99.00
|
94.00
|
97.50
|
96.88
|
85.76
|
78,000
|
|
|
8/18/2021
|
+0.80 / +0.86%
|
93.50
|
95.00
|
93.50
|
94.00
|
93.95
|
82.68
|
20,800
|
|
|
8/17/2021
|
-1.10 / -1.17%
|
94.30
|
94.30
|
93.10
|
93.20
|
93.49
|
81.98
|
18,600
|
|
|
8/16/2021
|
+0.70 / +0.75%
|
93.80
|
94.30
|
93.50
|
94.30
|
93.61
|
82.95
|
12,600
|
|
|
8/13/2021
|
-0.40 / -0.43%
|
93.80
|
93.80
|
92.50
|
93.60
|
93.12
|
82.33
|
17,300
|
|
|
8/12/2021
|
-0.20 / -0.21%
|
94.20
|
95.00
|
94.00
|
94.00
|
94.16
|
82.68
|
8,900
|
|
|
8/11/2021
|
-0.60 / -0.63%
|
94.80
|
94.80
|
94.00
|
94.20
|
94.44
|
82.86
|
8,100
|
|
|
8/10/2021
|
+0.50 / +0.53%
|
94.90
|
95.00
|
94.10
|
94.80
|
94.91
|
83.39
|
5,500
|
|
|
8/9/2021
|
-1.30 / -1.36%
|
94.00
|
94.30
|
94.00
|
94.30
|
94.17
|
82.95
|
2,400
|
|
|
8/6/2021
|
+0.70 / +0.74%
|
95.80
|
95.80
|
93.00
|
95.60
|
93.98
|
84.09
|
21,100
|
|
|
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
|
|
|