DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	111.64	111.64	110.52	110.58	110.58	-0.83%	20,861
May 14, 2026	111.22	111.89	111.22	111.50	111.50	0.56%	16,817
May 13, 2026	110.70	111.13	110.47	110.88	110.88	-0.03%	25,522
May 12, 2026	110.51	111.26	109.66	110.91	110.91	0.65%	25,796
May 11, 2026	110.55	110.81	110.02	110.19	110.19	0.02%	29,893
May 8, 2026	110.84	110.84	110.15	110.17	110.17	-0.30%	33,290
May 7, 2026	111.09	111.09	110.21	110.50	110.50	-0.74%	30,812
May 6, 2026	111.50	111.81	111.16	111.32	111.32	-0.05%	96,057
May 5, 2026	111.15	111.82	110.76	111.38	111.38	0.44%	20,061
May 4, 2026	111.08	111.74	110.64	110.89	110.89	-0.67%	32,273
May 1, 2026	112.16	112.31	111.64	111.64	111.64	-0.26%	27,920
Apr 30, 2026	110.20	112.12	110.20	111.93	111.93	1.87%	27,753
Apr 29, 2026	109.98	110.38	109.63	109.88	109.88	-0.25%	24,414
Apr 28, 2026	110.35	110.53	109.95	110.15	110.15	0.63%	28,172
Apr 27, 2026	109.81	110.53	109.41	109.46	109.46	-0.60%	38,257
Apr 24, 2026	111.19	111.19	109.96	110.12	109.71	-1.21%	27,076
Apr 23, 2026	110.37	111.49	110.37	111.47	111.06	1.60%	28,627
Apr 22, 2026	110.11	110.39	109.61	109.72	109.32	-0.06%	19,828
Apr 21, 2026	110.87	110.87	109.70	109.79	109.39	-0.80%	26,971
Apr 20, 2026	110.67	111.25	110.65	110.68	110.27	-0.05%	23,077
Apr 17, 2026	109.70	111.07	109.70	110.73	110.32	0.81%	36,497
Apr 16, 2026	109.25	109.87	109.25	109.85	109.44	0.53%	24,904
Apr 15, 2026	109.75	109.75	108.91	109.27	108.87	-0.38%	21,224
Apr 14, 2026	109.29	109.95	108.72	109.69	109.29	0.05%	33,480
Apr 13, 2026	109.38	109.63	108.69	109.63	109.23	0.05%	23,111
Apr 10, 2026	110.74	110.74	109.43	109.58	109.18	-0.91%	30,014
Apr 9, 2026	109.61	110.79	109.61	110.59	110.18	0.45%	26,742
Apr 8, 2026	109.02	110.09	108.80	110.09	109.68	1.28%	27,021
Apr 7, 2026	108.98	108.98	108.46	108.70	108.30	-0.33%	47,040
Apr 6, 2026	108.62	109.06	108.62	109.06	108.66	0.34%	26,984
Apr 2, 2026	108.23	108.83	108.16	108.69	108.29	0.06%	35,585
Apr 1, 2026	108.89	109.02	108.16	108.63	108.23	-0.54%	102,638
Mar 31, 2026	108.99	109.57	108.41	109.22	108.82	0.91%	28,160
Mar 30, 2026	108.59	108.87	107.92	108.24	107.84	0.55%	54,248
Mar 27, 2026	107.99	108.54	107.52	107.65	107.25	-0.26%	59,855
Mar 26, 2026	107.66	108.47	107.64	107.93	107.53	-0.20%	56,430
Mar 25, 2026	108.22	108.45	107.84	108.15	107.37	0.34%	18,827
Mar 24, 2026	106.55	108.58	106.55	107.78	107.00	0.69%	31,837
Mar 23, 2026	107.25	107.91	106.77	107.04	106.27	0.85%	43,394
Mar 20, 2026	107.03	107.22	105.95	106.14	105.37	-0.80%	89,828
Mar 19, 2026	106.99	107.54	106.59	107.00	106.23	-0.22%	31,898
Mar 18, 2026	108.66	108.66	107.22	107.24	106.47	-1.73%	25,006
Mar 17, 2026	109.50	109.99	109.09	109.13	108.34	0.19%	24,730
Mar 16, 2026	109.17	109.41	108.79	108.92	108.13	0.50%	24,557
Mar 13, 2026	108.72	109.31	108.38	108.38	107.60	0.19%	24,509
Mar 12, 2026	107.85	108.72	107.65	108.17	107.39	-0.39%	29,504
Mar 11, 2026	108.85	108.85	108.03	108.59	107.81	-0.37%	28,273
Mar 10, 2026	109.27	109.94	108.67	108.99	108.20	-0.50%	35,435
Mar 9, 2026	109.21	109.80	107.87	109.54	108.75	-0.40%	29,327
Mar 6, 2026	109.91	109.98	108.68	109.98	109.19	-0.69%	23,707