DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	100.74	101.26	100.74	100.90	100.90	0.40%	31,155
Oct 2, 2025	100.81	101.09	100.35	100.50	100.50	-0.65%	25,294
Oct 1, 2025	100.54	101.29	100.54	101.16	101.16	0.40%	68,636
Sep 30, 2025	100.12	100.79	99.91	100.75	100.75	0.55%	19,018
Sep 29, 2025	100.72	100.72	99.77	100.20	100.20	-0.39%	26,808
Sep 26, 2025	100.10	100.59	100.10	100.59	100.59	0.83%	29,311
Sep 25, 2025	100.11	100.29	99.62	99.76	99.76	-0.76%	17,200
Sep 24, 2025	100.71	100.91	100.40	100.52	100.09	-0.17%	51,623
Sep 23, 2025	100.14	100.93	100.14	100.69	100.26	0.68%	29,418
Sep 22, 2025	100.29	100.32	99.98	100.01	99.58	-0.47%	22,262
Sep 19, 2025	100.78	100.78	100.29	100.48	100.05	-0.18%	24,657
Sep 18, 2025	100.58	100.81	100.22	100.66	100.23	-0.01%	15,336
Sep 17, 2025	100.18	101.35	100.18	100.67	100.24	0.67%	31,778
Sep 16, 2025	100.38	100.49	99.94	100.00	99.57	-0.25%	22,188
Sep 15, 2025	101.02	101.02	100.22	100.25	99.82	-0.60%	20,406
Sep 12, 2025	101.41	101.41	100.86	100.86	100.43	-0.69%	9,675
Sep 11, 2025	100.46	101.56	100.46	101.56	101.12	1.17%	12,045
Sep 10, 2025	100.26	100.39	99.76	100.39	99.95	0.09%	24,696
Sep 9, 2025	100.05	100.56	100.05	100.29	99.86	0.09%	45,020
Sep 8, 2025	100.48	100.48	99.67	100.20	99.77	-0.37%	13,904
Sep 5, 2025	100.77	101.01	100.32	100.57	100.14	-0.33%	14,317
Sep 4, 2025	100.69	101.04	100.47	100.90	100.47	0.46%	21,254
Sep 3, 2025	100.49	100.79	100.00	100.44	100.01	-0.48%	50,314
Sep 2, 2025	101.00	101.06	100.53	100.92	100.49	-0.35%	29,268
Aug 29, 2025	100.74	101.27	100.74	101.27	100.84	0.53%	25,650
Aug 28, 2025	101.19	101.19	100.32	100.74	100.31	-0.37%	27,469
Aug 27, 2025	101.20	101.20	100.78	101.11	100.68	0.41%	24,255
Aug 26, 2025	100.70	100.75	100.32	100.70	100.27	-0.26%	23,507
Aug 25, 2025	101.59	101.67	100.90	100.96	100.31	-0.84%	27,613
Aug 22, 2025	100.84	101.91	100.84	101.82	101.17	1.28%	19,747
Aug 21, 2025	100.18	100.82	100.18	100.53	99.89	0.01%	36,610
Aug 20, 2025	100.12	100.93	100.12	100.52	99.88	0.44%	18,434
Aug 19, 2025	99.40	100.25	99.40	100.08	99.44	0.70%	15,217
Aug 18, 2025	99.52	99.85	99.37	99.38	98.74	-0.25%	15,092
Aug 15, 2025	99.65	99.98	99.39	99.63	98.99	-	10,566
Aug 14, 2025	99.43	99.75	99.19	99.63	98.99	-0.25%	15,893
Aug 13, 2025	98.85	99.88	98.84	99.88	99.24	1.06%	16,926
Aug 12, 2025	98.19	98.83	98.19	98.83	98.20	0.73%	24,964
Aug 11, 2025	98.19	98.65	97.74	98.11	97.48	-0.09%	31,395
Aug 8, 2025	97.91	98.36	97.91	98.20	97.57	0.66%	14,864
Aug 7, 2025	97.58	97.73	96.99	97.56	96.93	0.32%	20,606
Aug 6, 2025	97.56	97.82	97.24	97.25	96.63	-0.25%	20,937
Aug 5, 2025	97.27	97.51	97.01	97.49	96.87	0.17%	23,518
Aug 4, 2025	96.85	97.32	96.76	97.32	96.70	0.93%	23,503
Aug 1, 2025	96.59	96.66	96.08	96.42	95.80	-0.27%	20,445
Jul 31, 2025	97.07	97.54	96.44	96.68	96.06	-0.92%	52,802
Jul 30, 2025	98.19	98.47	97.21	97.58	96.95	-0.59%	21,130
Jul 29, 2025	97.70	98.16	97.52	98.16	97.53	0.49%	24,364
Jul 28, 2025	98.44	98.44	97.52	97.68	97.05	-1.08%	23,693
Jul 25, 2025	98.71	98.78	98.16	98.75	97.91	0.10%	15,338