|
Closing price on 9/29/2020
|
|
| Open |
106.10 |
| High |
106.50 |
| Low |
105.40 |
| Volume |
13,560 |
| Split-adjusted Price |
89.51 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.10 / -0.09%
|
106.10
|
106.50
|
105.40
|
105.90
|
106.08
|
89.51
|
13,560
|
|
|
9/28/2020
|
+0.90 / +0.86%
|
104.00
|
106.00
|
104.00
|
106.00
|
105.84
|
89.60
|
7,530
|
|
|
9/25/2020
|
-1.10 / -1.04%
|
100.60
|
106.90
|
100.60
|
105.10
|
100.93
|
88.84
|
7,520
|
|
|
9/24/2020
|
+0.20 / +0.19%
|
107.00
|
107.00
|
105.60
|
106.20
|
106.65
|
89.77
|
14,890
|
|
|
9/23/2020
|
0.00 / 0.00%
|
104.50
|
106.00
|
104.50
|
106.00
|
105.87
|
89.60
|
5,960
|
|
|
9/22/2020
|
+1.70 / +1.63%
|
105.00
|
106.00
|
104.00
|
106.00
|
105.58
|
89.60
|
9,670
|
|
|
9/21/2020
|
-1.30 / -1.23%
|
105.60
|
106.00
|
98.70
|
104.30
|
101.00
|
88.16
|
4,020
|
|
|
9/18/2020
|
-0.40 / -0.38%
|
107.40
|
107.40
|
105.50
|
105.60
|
106.31
|
89.26
|
3,170
|
|
|
9/17/2020
|
+1.60 / +1.53%
|
106.00
|
106.20
|
105.00
|
106.00
|
105.53
|
89.60
|
36,730
|
|
|
9/16/2020
|
+1.40 / +1.36%
|
105.00
|
105.00
|
103.00
|
104.40
|
103.84
|
88.25
|
7,820
|
|
|
9/15/2020
|
+0.90 / +0.88%
|
102.20
|
104.60
|
102.20
|
103.00
|
103.19
|
87.06
|
7,200
|
|
|
9/14/2020
|
-2.40 / -2.30%
|
104.50
|
104.50
|
102.10
|
102.10
|
103.03
|
86.30
|
1,650
|
|
|
9/11/2020
|
+1.60 / +1.55%
|
101.00
|
104.90
|
101.00
|
104.50
|
104.26
|
88.33
|
5,630
|
|
|
9/10/2020
|
+0.50 / +0.49%
|
104.00
|
104.00
|
102.00
|
102.90
|
102.59
|
86.98
|
2,320
|
|
|
9/9/2020
|
-2.60 / -2.48%
|
104.80
|
105.00
|
102.30
|
102.40
|
102.96
|
86.56
|
1,350
|
|
|
9/8/2020
|
+5.00 / +5.00%
|
100.00
|
105.00
|
100.00
|
105.00
|
103.17
|
88.75
|
17,060
|
|
|
9/7/2020
|
-2.10 / -2.06%
|
102.00
|
103.00
|
100.00
|
100.00
|
101.18
|
84.53
|
8,490
|
|
|
9/4/2020
|
-0.40 / -0.39%
|
105.00
|
105.00
|
102.00
|
102.10
|
103.21
|
86.30
|
5,600
|
|
|
9/3/2020
|
-2.30 / -2.19%
|
104.00
|
104.50
|
102.50
|
102.50
|
103.51
|
86.64
|
18,830
|
|
|
9/1/2020
|
-0.70 / -0.66%
|
105.40
|
105.40
|
103.00
|
104.80
|
103.88
|
88.58
|
8,770
|
|
|
8/31/2020
|
-0.50 / -0.47%
|
103.50
|
106.00
|
103.50
|
105.50
|
105.52
|
89.18
|
6,890
|
|
|
8/28/2020
|
+1.00 / +0.95%
|
105.00
|
106.00
|
104.50
|
106.00
|
105.33
|
89.60
|
17,620
|
|
|
8/27/2020
|
-0.40 / -0.38%
|
105.40
|
105.40
|
103.00
|
105.00
|
104.35
|
88.75
|
20,440
|
|
|
8/26/2020
|
-0.60 / -0.57%
|
105.00
|
106.00
|
102.00
|
105.40
|
105.50
|
89.09
|
14,720
|
|
|
8/25/2020
|
+1.20 / +1.15%
|
108.90
|
108.90
|
104.80
|
106.00
|
105.98
|
89.60
|
21,900
|
|
|
8/24/2020
|
+5.80 / +5.86%
|
99.00
|
104.80
|
98.00
|
104.80
|
100.69
|
88.58
|
33,570
|
|
|
8/21/2020
|
+2.00 / +2.06%
|
96.50
|
99.00
|
96.00
|
99.00
|
97.89
|
83.68
|
30,320
|
|
|
8/20/2020
|
+0.70 / +0.73%
|
96.50
|
97.00
|
95.10
|
97.00
|
96.61
|
81.99
|
17,130
|
|
|
8/19/2020
|
+0.60 / +0.63%
|
95.70
|
96.40
|
95.50
|
96.30
|
96.21
|
81.40
|
2,110
|
|
|
8/18/2020
|
-0.20 / -0.21%
|
95.90
|
96.50
|
95.50
|
95.70
|
95.89
|
80.89
|
6,090
|
|
|