Historical Stock Prices

DHG 
$14.61
*  
0.01
0.07%
Get DHG Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading DHG now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 14.62 14.66 14.56 14.61 15,842
04/16/2015 14.55 14.68 14.55 14.62 20,557
04/15/2015 14.58 14.63 14.57 14.62 24,379
04/14/2015 14.5 14.62 14.49 14.62 39,700
04/13/2015 14.5 14.54 14.5 14.5399 14,147
04/10/2015 14.52 14.564 14.52 14.55 21,016
04/09/2015 14.52 14.55 14.5044 14.54 14,313
04/08/2015 14.47 14.55 14.47 14.5 28,209
04/07/2015 14.38 14.53 14.37 14.53 20,300
04/06/2015 14.3 14.44 14.3 14.43 20,905
04/02/2015 14.25 14.39 14.25 14.36 18,059
04/01/2015 14.31 14.36 14.28 14.32 18,753
03/31/2015 14.25 14.38 14.25 14.36 28,549
03/30/2015 14.31 14.323 14.3 14.31 10,380
03/27/2015 14.18 14.3361 14.18 14.29 44,903
03/26/2015 14.25 14.29 14.2 14.23 79,921
03/25/2015 14.4 14.45 14.2 14.32 53,427
03/24/2015 14.44 14.45 14.38 14.38 27,793
03/23/2015 14.5 14.5 14.42 14.43 48,311
03/20/2015 14.24 14.52 14.24 14.47 71,645
03/19/2015 14.16 14.26 14.14 14.25 71,989
03/18/2015 14.1 14.24 14.07 14.16 56,950
03/17/2015 14.19 14.2 14.151 14.17 20,689
03/16/2015 14.28 14.33 14.16 14.23 83,119
03/13/2015 14.31 14.32 14.28 14.29 22,323
03/12/2015 14.2 14.43 14.2 14.32 25,908
03/11/2015 14.21 14.2268 14.21 14.21 22,109
03/10/2015 14.21 14.2301 14.21 14.21 25,130
03/09/2015 14.3 14.3 14.23 14.26 26,229
03/06/2015 14.29 14.34 14.21 14.29 51,007
03/05/2015 14.34 14.364 14.32 14.32 21,578
03/04/2015 14.33 14.36 14.33 14.34 17,133
03/03/2015 14.43 14.45 14.34 14.34 44,774
03/02/2015 14.5 14.52 14.42 14.42 23,101
02/27/2015 14.49 14.521 14.44 14.48 28,965
02/26/2015 14.47 14.48 14.44 14.44 48,318
02/25/2015 14.38 14.47 14.38 14.46 42,241
02/24/2015 14.38 14.4 14.3496 14.36 11,434
02/23/2015 14.31 14.38 14.31 14.38 14,095
02/20/2015 14.23 14.31 14.23 14.31 28,420
02/19/2015 14.2 14.2784 14.2 14.26 30,308
02/18/2015 14.16 14.251 14.16 14.2101 29,828
02/17/2015 14.17 14.2499 14.17 14.17 38,804
02/13/2015 14.2 14.25 14.193 14.23 13,503
02/12/2015 14.14 14.182 14.14 14.15 26,728
02/11/2015 14.16 14.19 14.15 14.17 30,504
02/10/2015 14.18 14.23 14.17 14.23 22,076
02/09/2015 14.12 14.22 14.12 14.2 52,242
02/06/2015 14.11 14.167 14.07 14.15 51,385
02/05/2015 14.08 14.17 14.08 14.16 64,317
02/04/2015 13.93 14.08 13.93 14.07 40,174
02/03/2015 13.89 14.03 13.89 14 70,036
02/02/2015 13.88 13.9101 13.84 13.91 46,777
01/30/2015 13.82 13.87 13.8 13.87 55,718
01/29/2015 13.81 13.88 13.78 13.88 88,220
01/28/2015 13.83 13.85 13.78 13.83 48,991
01/27/2015 13.8 13.86 13.795 13.831 22,989
01/26/2015 13.86 13.91 13.85 13.9 42,035
01/23/2015 13.79 13.92 13.79 13.9 31,015
01/22/2015 13.8 13.85 13.76 13.83 41,062
01/21/2015 13.74 13.8 13.72 13.8 74,187
01/20/2015 13.76 13.79 13.75 13.77 36,555
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?