DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	115.39	116.01	115.27	115.29	115.29	0.74%	18,486
Oct 14, 2026	113.53	114.44	113.48	114.44	114.44	0.66%	25,032
Oct 13, 2026	114.29	114.29	113.12	113.69	113.69	-0.03%	20,059
Oct 12, 2026	113.31	113.72	113.27	113.72	113.72	0.67%	33,672
Oct 9, 2026	113.11	113.26	112.88	112.96	112.96	-0.66%	28,289
Oct 8, 2026	112.17	113.74	112.17	113.71	113.71	1.18%	35,296
Oct 7, 2026	112.79	112.79	112.29	112.38	112.38	-0.42%	16,151
Oct 6, 2026	112.53	113.02	112.42	112.85	112.85	0.48%	21,751
Oct 5, 2026	112.32	112.48	111.36	112.31	112.31	-0.24%	28,646
Oct 2, 2026	112.34	112.83	112.30	112.58	112.58	0.49%	18,333
Oct 1, 2026	112.00	112.05	111.20	112.03	112.03	0.05%	32,494
Sep 30, 2026	113.17	113.20	111.97	111.97	111.97	-0.86%	43,214
Sep 29, 2026	113.19	113.44	112.53	112.94	112.94	-0.37%	36,354
Sep 28, 2026	113.78	113.85	113.23	113.36	113.36	-0.56%	31,449
Sep 25, 2026	113.38	114.06	113.13	114.00	114.00	0.44%	22,337
Sep 24, 2026	114.47	114.47	113.78	113.81	113.50	-0.25%	17,883
Sep 23, 2026	114.73	114.80	114.05	114.10	113.78	-0.58%	19,474
Sep 22, 2026	115.30	115.30	114.76	114.76	114.44	-0.24%	29,622
Sep 21, 2026	115.36	115.47	114.97	115.04	114.72	-0.19%	125,767
Sep 18, 2026	115.58	115.58	114.96	115.26	114.94	-0.56%	33,728
Sep 17, 2026	116.51	116.51	115.73	115.91	115.59	0.09%	23,422
Sep 16, 2026	117.59	117.59	115.10	115.80	115.48	-1.42%	172,941
Sep 15, 2026	117.45	117.69	117.25	117.47	117.14	-0.13%	15,838
Sep 14, 2026	117.78	118.21	117.48	117.62	117.29	0.23%	16,505
Sep 11, 2026	117.35	117.67	117.06	117.35	117.03	0.59%	38,224
Sep 10, 2026	117.01	117.01	116.48	116.66	116.34	-0.01%	18,535
Sep 9, 2026	117.48	117.48	116.41	116.67	116.35	-0.75%	26,861
Sep 8, 2026	118.11	118.16	117.41	117.55	117.22	-0.78%	53,169
Sep 4, 2026	118.33	118.94	118.33	118.48	118.15	-0.47%	21,332
Sep 3, 2026	119.14	119.26	118.68	119.04	118.71	0.20%	25,687
Sep 2, 2026	117.91	119.08	117.90	118.80	118.47	0.86%	34,109
Sep 1, 2026	118.30	118.54	117.55	117.79	117.46	-0.08%	31,364
Aug 31, 2026	118.19	118.19	117.66	117.88	117.55	-0.28%	31,200
Aug 28, 2026	118.54	118.78	117.95	118.21	117.88	-0.09%	37,457
Aug 27, 2026	118.37	118.70	118.09	118.32	117.99	-0.80%	35,434
Aug 26, 2026	119.12	119.61	118.90	119.27	118.94	-	37,230
Aug 25, 2026	119.34	119.69	118.89	119.58	118.93	0.01%	29,433
Aug 24, 2026	119.36	119.83	119.33	119.57	118.92	0.23%	32,362
Aug 21, 2026	119.26	119.76	119.19	119.29	118.65	0.33%	22,379
Aug 20, 2026	119.66	119.82	118.90	118.90	118.26	-0.78%	29,268
Aug 19, 2026	119.73	120.71	119.73	119.83	119.18	0.83%	27,312
Aug 18, 2026	118.88	119.17	118.78	118.85	118.20	0.44%	26,539
Aug 17, 2026	118.67	118.91	118.30	118.32	117.68	-0.65%	21,814
Aug 14, 2026	118.68	119.18	118.68	119.09	118.45	0.25%	15,213
Aug 13, 2026	118.13	118.79	118.13	118.79	118.15	0.91%	20,949
Aug 12, 2026	117.69	117.83	117.25	117.71	117.08	0.11%	20,727
Aug 11, 2026	117.08	117.77	117.08	117.58	116.95	0.48%	25,915
Aug 10, 2026	117.15	117.15	116.68	117.01	116.38	-0.23%	22,455
Aug 7, 2026	116.57	117.41	116.16	117.28	116.65	0.53%	28,532
Aug 6, 2026	117.81	117.81	116.63	116.66	116.03	-0.27%	45,244