DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	99.67	100.44	99.67	100.32	100.32	0.91%	23,565
Nov 21, 2024	98.30	99.55	98.30	99.42	99.42	1.44%	20,807
Nov 20, 2024	97.80	98.02	97.51	98.01	98.01	0.27%	23,055
Nov 19, 2024	97.42	97.87	97.21	97.75	97.75	-0.39%	21,151
Nov 18, 2024	97.55	98.16	97.46	98.13	98.13	0.68%	14,286
Nov 15, 2024	97.45	97.64	97.19	97.47	97.47	0.04%	20,005
Nov 14, 2024	97.74	97.76	97.39	97.43	97.43	-0.09%	16,201
Nov 13, 2024	97.85	98.08	97.48	97.52	97.52	0.03%	19,034
Nov 12, 2024	98.31	98.43	97.47	97.49	97.49	-0.74%	13,307
Nov 11, 2024	98.17	98.78	98.14	98.22	98.22	0.13%	26,847
Nov 8, 2024	97.80	98.34	97.48	98.09	98.09	0.54%	18,531
Nov 7, 2024	98.25	98.25	97.45	97.56	97.56	-0.70%	49,486
Nov 6, 2024	97.92	98.45	97.86	98.25	98.25	2.85%	19,138
Nov 5, 2024	94.94	95.53	94.94	95.53	95.53	1.09%	16,689
Nov 4, 2024	94.59	94.79	94.28	94.50	94.50	-0.05%	26,873
Nov 1, 2024	95.76	95.76	94.44	94.55	94.55	-0.69%	68,993
Oct 31, 2024	95.08	95.76	95.08	95.21	95.21	0.39%	28,968
Oct 30, 2024	94.62	95.25	94.62	94.84	94.84	0.32%	33,728
Oct 29, 2024	94.94	94.94	94.43	94.54	94.54	-0.73%	18,735
Oct 28, 2024	94.41	95.27	94.41	95.23	95.23	0.65%	14,707
Oct 25, 2024	95.96	96.00	94.57	94.62	94.41	-1.03%	18,526
Oct 24, 2024	95.66	95.80	95.19	95.61	95.40	-0.04%	26,623
Oct 23, 2024	95.47	95.66	95.11	95.65	95.44	0.03%	18,894
Oct 22, 2024	95.01	95.73	94.97	95.62	95.41	0.73%	22,544
Oct 21, 2024	96.18	96.18	94.86	94.93	94.72	-1.19%	29,495
Oct 18, 2024	96.10	96.19	95.77	96.07	95.86	-0.05%	16,465
Oct 17, 2024	96.18	96.30	96.02	96.12	95.91	-0.03%	16,451
Oct 16, 2024	95.51	96.24	95.51	96.15	95.94	1.18%	15,955
Oct 15, 2024	95.23	95.97	95.00	95.03	94.82	-0.31%	13,006
Oct 14, 2024	94.65	95.35	94.65	95.33	95.12	0.59%	12,144
Oct 11, 2024	94.02	94.77	94.02	94.77	94.56	1.21%	21,250
Oct 10, 2024	93.97	94.03	93.51	93.64	93.43	-0.35%	13,322
Oct 9, 2024	93.23	94.13	93.23	93.97	93.76	0.77%	13,329
Oct 8, 2024	93.66	93.66	93.12	93.25	93.05	-0.47%	41,393
Oct 7, 2024	94.10	94.10	93.39	93.69	93.48	-0.50%	15,627
Oct 4, 2024	93.84	94.18	93.58	94.16	93.95	0.80%	13,603
Oct 3, 2024	93.48	93.48	92.93	93.41	93.20	-0.13%	20,276
Oct 2, 2024	93.49	93.93	93.36	93.53	93.32	-0.03%	14,403
Oct 1, 2024	93.60	93.79	93.28	93.56	93.35	-0.26%	14,092
Sep 30, 2024	93.28	93.91	92.97	93.80	93.59	0.50%	40,751
Sep 27, 2024	93.19	93.78	93.11	93.33	93.13	0.73%	21,400
Sep 26, 2024	92.48	92.95	92.44	92.65	92.45	0.13%	26,939
Sep 25, 2024	93.47	93.47	92.51	92.53	92.33	-1.26%	32,791
Sep 24, 2024	93.95	94.12	93.64	93.71	93.17	-0.13%	19,482
Sep 23, 2024	93.48	93.86	93.48	93.83	93.29	0.63%	15,986
Sep 20, 2024	93.33	93.36	92.95	93.24	92.71	-0.22%	14,195
Sep 19, 2024	93.74	93.74	93.23	93.45	92.91	0.66%	22,972
Sep 18, 2024	92.95	93.58	92.79	92.84	92.31	-0.02%	14,518
Sep 17, 2024	93.03	93.34	92.66	92.86	92.33	-0.04%	17,016
Sep 16, 2024	92.49	92.90	92.39	92.90	92.37	0.89%	10,495
Sep 13, 2024	91.40	92.08	91.40	92.08	91.55	1.18%	35,079
Sep 12, 2024	90.84	91.01	90.53	91.01	90.49	0.35%	11,223
Sep 11, 2024	90.90	90.90	89.34	90.69	90.17	-0.56%	20,538
Sep 10, 2024	91.73	91.73	90.56	91.20	90.68	-0.37%	12,955
Sep 9, 2024	91.06	91.96	91.00	91.54	91.01	0.80%	28,830
Sep 6, 2024	91.98	92.27	90.69	90.81	90.29	-1.05%	15,642
Sep 5, 2024	92.87	92.87	91.74	91.77	91.24	-0.69%	20,594
Sep 4, 2024	92.54	93.17	92.21	92.41	91.88	-0.13%	19,498
Sep 3, 2024	92.61	92.97	92.35	92.53	92.00	-0.65%	20,513
Aug 30, 2024	92.50	93.15	92.22	93.14	92.61	0.71%	43,233
Aug 29, 2024	92.57	92.78	91.81	92.48	91.95	0.43%	28,507
Aug 28, 2024	91.93	92.55	91.73	92.08	91.55	0.07%	22,993
Aug 27, 2024	92.24	92.34	91.86	92.02	91.49	-0.79%	20,960
Aug 26, 2024	92.61	93.13	92.55	92.75	91.87	0.49%	19,243
Aug 23, 2024	91.22	92.50	91.22	92.30	91.43	1.46%	22,311
Aug 22, 2024	90.93	91.00	90.69	90.97	90.11	0.11%	14,453
Aug 21, 2024	90.81	90.93	90.60	90.87	90.01	0.30%	18,110
Aug 20, 2024	91.23	91.23	90.59	90.60	89.74	-0.74%	14,804
Aug 19, 2024	90.79	91.37	90.79	91.27	90.41	0.54%	28,427
Aug 16, 2024	90.05	90.83	90.05	90.78	89.92	0.56%	27,571
Aug 15, 2024	90.15	90.51	90.02	90.27	89.42	0.89%	17,254
Aug 14, 2024	89.25	89.67	89.12	89.47	88.62	0.36%	18,582
Aug 13, 2024	88.66	89.17	88.33	89.15	88.30	0.81%	28,531
Aug 12, 2024	88.98	88.98	88.16	88.43	87.59	-0.34%	40,640
Aug 9, 2024	88.69	88.80	88.37	88.73	87.89	0.06%	19,514
Aug 8, 2024	87.84	88.72	87.60	88.68	87.84	1.38%	21,368
Aug 7, 2024	88.25	88.88	87.43	87.47	86.64	-0.01%	23,610
Aug 6, 2024	86.97	88.27	86.97	87.48	86.65	0.76%	31,845
Aug 5, 2024	87.47	87.59	86.62	86.82	86.00	-2.69%	71,554
Aug 2, 2024	89.87	90.24	88.34	89.22	88.38	-1.39%	33,357
Aug 1, 2024	91.35	91.63	90.24	90.48	89.62	-0.78%	16,682
Jul 31, 2024	91.44	91.88	91.04	91.19	90.33	-0.21%	32,672
Jul 30, 2024	90.69	91.47	90.69	91.38	90.52	0.88%	23,561
Jul 29, 2024	91.10	91.17	90.36	90.58	89.72	-0.49%	65,229
Jul 26, 2024	90.47	91.13	90.29	91.03	90.17	0.78%	28,799
Jul 25, 2024	89.23	90.81	89.23	90.32	89.28	1.26%	19,043
Jul 24, 2024	89.11	89.75	88.83	89.20	88.18	0.11%	18,563
Jul 23, 2024	89.13	89.45	89.06	89.10	88.08	-0.45%	23,363
Jul 22, 2024	89.10	89.55	88.64	89.51	88.48	0.38%	19,770
Jul 19, 2024	89.70	89.88	89.06	89.17	88.15	-0.60%	16,510
Jul 18, 2024	90.11	91.12	89.62	89.71	88.68	-0.81%	26,004
Jul 17, 2024	89.00	90.51	89.00	90.44	89.40	1.47%	24,260
Jul 16, 2024	87.82	89.20	87.82	89.13	88.11	1.63%	19,933
Jul 15, 2024	87.38	88.13	87.34	87.70	86.69	0.62%	29,049
Jul 12, 2024	86.98	87.54	86.81	87.16	86.16	0.62%	23,171
Jul 11, 2024	85.56	86.71	85.56	86.62	85.63	1.73%	22,723
Jul 10, 2024	84.46	85.24	84.38	85.15	84.17	0.88%	23,625
Jul 9, 2024	83.97	84.71	83.91	84.41	83.44	0.30%	23,141
Jul 8, 2024	83.94	84.48	83.93	84.16	83.20	0.31%	44,082
Jul 5, 2024	84.22	84.27	83.65	83.90	82.94	-0.44%	18,575