|
Closing price on 9/11/2019
|
|
| Open |
91.00 |
| High |
92.00 |
| Low |
89.80 |
| Volume |
12,450 |
| Split-adjusted Price |
72.83 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2019
|
-1.10 / -1.21%
|
91.00
|
92.00
|
89.80
|
89.90
|
90.20
|
72.83
|
12,450
|
|
|
9/10/2019
|
-1.50 / -1.62%
|
92.10
|
93.00
|
90.50
|
91.00
|
91.47
|
73.72
|
33,540
|
|
|
9/9/2019
|
-0.60 / -0.64%
|
93.10
|
93.10
|
92.10
|
92.50
|
92.33
|
74.94
|
7,950
|
|
|
9/6/2019
|
-0.40 / -0.43%
|
93.50
|
93.50
|
93.00
|
93.10
|
93.28
|
75.42
|
3,270
|
|
|
9/5/2019
|
-2.00 / -2.09%
|
95.50
|
95.50
|
93.50
|
93.50
|
94.71
|
75.75
|
4,350
|
|
|
9/4/2019
|
+2.90 / +3.13%
|
92.60
|
95.50
|
92.50
|
95.50
|
94.29
|
77.37
|
21,000
|
|
|
9/3/2019
|
-0.90 / -0.96%
|
93.50
|
93.50
|
92.50
|
92.60
|
92.94
|
75.02
|
4,110
|
|
|
8/30/2019
|
+1.50 / +1.63%
|
92.10
|
93.50
|
92.00
|
93.50
|
93.31
|
75.75
|
7,170
|
|
|
8/29/2019
|
-1.20 / -1.29%
|
93.00
|
93.00
|
92.00
|
92.00
|
92.67
|
74.53
|
9,000
|
|
|
8/28/2019
|
-0.10 / -0.11%
|
94.40
|
94.50
|
93.00
|
93.20
|
94.07
|
75.50
|
4,550
|
|
|
8/27/2019
|
+0.10 / +0.11%
|
93.00
|
93.50
|
93.00
|
93.30
|
93.15
|
75.59
|
2,920
|
|
|
8/26/2019
|
-0.80 / -0.85%
|
93.50
|
93.50
|
92.40
|
93.20
|
92.75
|
75.50
|
12,000
|
|
|
8/23/2019
|
-0.50 / -0.53%
|
94.50
|
94.50
|
93.90
|
94.00
|
94.09
|
76.15
|
7,110
|
|
|
8/22/2019
|
+0.10 / +0.11%
|
94.00
|
94.50
|
94.00
|
94.50
|
94.33
|
76.56
|
15,180
|
|
|
8/21/2019
|
-1.10 / -1.15%
|
95.50
|
95.50
|
94.30
|
94.40
|
94.48
|
76.48
|
15,570
|
|
|
8/20/2019
|
0.00 / 0.00%
|
95.80
|
95.80
|
94.00
|
95.50
|
95.00
|
77.37
|
5,200
|
|
|
8/19/2019
|
+1.50 / +1.60%
|
93.60
|
95.50
|
93.60
|
95.50
|
94.98
|
77.37
|
19,310
|
|
|
8/16/2019
|
-1.00 / -1.05%
|
95.50
|
95.50
|
92.50
|
94.00
|
93.33
|
76.15
|
16,330
|
|
|
8/15/2019
|
+0.80 / +0.85%
|
93.80
|
95.00
|
92.80
|
95.00
|
93.26
|
76.96
|
10,230
|
|
|
8/14/2019
|
+0.20 / +0.21%
|
94.00
|
94.50
|
93.80
|
94.20
|
94.11
|
76.31
|
28,500
|
|
|
8/13/2019
|
-2.00 / -2.08%
|
94.00
|
97.70
|
93.00
|
94.00
|
94.06
|
76.15
|
36,380
|
|
|
8/12/2019
|
-1.00 / -1.03%
|
97.50
|
97.50
|
96.00
|
96.00
|
97.17
|
77.77
|
37,130
|
|
|
8/9/2019
|
+1.40 / +1.46%
|
97.00
|
98.00
|
96.00
|
97.00
|
96.81
|
78.58
|
75,130
|
|
|
8/8/2019
|
-0.10 / -0.10%
|
93.60
|
96.00
|
93.60
|
95.60
|
95.24
|
77.45
|
46,850
|
|
|
8/7/2019
|
+0.60 / +0.63%
|
94.60
|
96.00
|
94.00
|
95.70
|
95.28
|
77.53
|
26,260
|
|
|
8/6/2019
|
-1.90 / -1.96%
|
97.00
|
97.00
|
95.00
|
95.10
|
95.26
|
77.04
|
10,760
|
|
|
8/5/2019
|
+2.00 / +2.11%
|
95.00
|
97.00
|
95.00
|
97.00
|
96.56
|
78.58
|
15,130
|
|
|
8/2/2019
|
-1.50 / -1.55%
|
96.40
|
97.00
|
94.90
|
95.00
|
95.24
|
76.96
|
79,060
|
|
|
8/1/2019
|
-2.50 / -2.53%
|
99.20
|
99.20
|
96.50
|
96.50
|
98.24
|
78.18
|
63,170
|
|
|
7/31/2019
|
-0.90 / -0.90%
|
99.90
|
100.20
|
98.70
|
99.00
|
99.24
|
80.20
|
32,870
|
|
|