DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	117.28	118.34	116.20	116.40	116.40	-0.49%	19,500
Jul 16, 2026	115.76	116.97	115.76	116.97	116.97	2.06%	19,800
Jul 15, 2026	114.33	115.25	114.33	114.61	114.61	0.54%	19,702
Jul 14, 2026	115.16	115.16	114.00	114.00	114.00	-1.03%	13,003
Jul 13, 2026	115.33	115.57	115.08	115.19	115.19	0.29%	20,778
Jul 10, 2026	114.67	114.97	114.45	114.86	114.86	0.50%	13,420
Jul 9, 2026	114.34	114.79	114.15	114.29	114.29	-0.12%	16,081
Jul 8, 2026	115.55	115.55	114.43	114.43	114.43	-1.05%	20,962
Jul 7, 2026	115.74	116.34	115.60	115.64	115.64	0.54%	23,079
Jul 6, 2026	115.20	115.20	114.45	115.02	115.02	-0.04%	16,146
Jul 2, 2026	114.58	115.07	114.30	115.07	115.07	1.04%	12,012
Jul 1, 2026	113.67	114.48	113.67	113.88	113.88	0.17%	16,450
Jun 30, 2026	114.22	114.22	113.59	113.69	113.68	-0.63%	18,760
Jun 29, 2026	114.70	114.70	113.92	114.41	114.41	-0.04%	19,887
Jun 26, 2026	113.88	114.76	113.88	114.46	114.46	0.52%	24,041
Jun 25, 2026	113.02	114.41	113.02	113.87	113.87	1.03%	20,389
Jun 24, 2026	113.21	113.36	112.65	113.07	112.71	-0.11%	17,480
Jun 23, 2026	112.32	113.28	112.03	113.19	112.83	0.81%	16,131
Jun 22, 2026	111.86	112.82	111.86	112.28	111.92	0.55%	17,219
Jun 18, 2026	112.15	112.15	111.41	111.67	111.31	-0.07%	16,600
Jun 17, 2026	113.29	113.29	111.35	111.75	111.39	-1.54%	19,281
Jun 16, 2026	113.70	114.09	113.26	113.50	113.14	0.08%	18,374
Jun 15, 2026	114.50	114.50	113.37	113.41	113.05	-1.00%	31,029
Jun 12, 2026	113.73	114.81	113.73	114.55	114.19	1.02%	14,712
Jun 11, 2026	113.26	113.95	112.99	113.39	113.03	0.56%	19,923
Jun 10, 2026	112.70	113.37	112.59	112.76	112.40	0.32%	31,513
Jun 9, 2026	111.80	112.40	111.70	112.40	112.04	0.91%	16,062
Jun 8, 2026	111.99	112.20	111.26	111.39	111.04	-0.43%	19,952
Jun 5, 2026	111.66	112.40	111.66	111.87	111.51	0.18%	26,046
Jun 4, 2026	111.38	112.05	111.23	111.67	111.31	1.10%	20,684
Jun 3, 2026	110.84	111.24	110.35	110.45	110.10	-0.67%	17,089
Jun 2, 2026	110.26	111.41	110.26	111.20	110.85	0.75%	17,962
Jun 1, 2026	111.16	111.16	110.23	110.37	110.02	-1.38%	16,543
May 29, 2026	112.50	112.50	111.72	111.91	111.55	-0.64%	23,763
May 28, 2026	113.00	113.09	112.53	112.63	112.27	-0.23%	20,105
May 27, 2026	112.86	113.59	112.83	112.89	112.53	0.10%	23,963
May 26, 2026	113.54	113.75	112.70	112.78	112.42	-0.54%	29,548
May 22, 2026	113.07	113.89	113.07	113.67	113.03	0.83%	23,911
May 21, 2026	111.82	112.73	111.80	112.73	112.10	0.51%	16,780
May 20, 2026	112.00	112.32	111.65	112.16	111.53	0.21%	21,839
May 19, 2026	111.48	112.29	110.90	111.92	111.29	0.29%	26,047
May 18, 2026	110.89	111.71	110.89	111.60	110.98	0.92%	20,496
May 15, 2026	111.64	111.64	110.52	110.58	109.96	-0.83%	20,861
May 14, 2026	111.22	111.89	111.22	111.50	110.88	0.56%	16,817
May 13, 2026	110.70	111.13	110.47	110.88	110.26	-0.03%	25,522
May 12, 2026	110.51	111.26	109.66	110.91	110.29	0.65%	25,796
May 11, 2026	110.55	110.81	110.02	110.19	109.57	0.02%	29,893
May 8, 2026	110.84	110.84	110.15	110.17	109.55	-0.30%	33,290
May 7, 2026	111.09	111.09	110.21	110.50	109.88	-0.74%	30,812
May 6, 2026	111.50	111.81	111.16	111.32	110.70	-0.05%	96,057