DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	116.57	117.41	116.16	117.28	117.28	0.53%	28,531
Aug 6, 2026	117.81	117.81	116.63	116.66	116.66	-0.27%	45,243
Aug 5, 2026	117.75	117.75	116.56	116.97	116.97	-0.79%	61,672
Aug 4, 2026	116.70	117.90	116.20	117.90	117.90	0.77%	36,010
Aug 3, 2026	116.97	117.67	116.54	117.00	117.00	0.35%	29,470
Jul 31, 2026	116.63	116.81	115.98	116.59	116.59	-0.37%	50,760
Jul 30, 2026	117.49	117.58	116.15	117.02	117.02	-1.20%	29,237
Jul 29, 2026	119.68	119.68	118.29	118.44	118.44	-0.68%	51,748
Jul 28, 2026	118.50	119.96	118.50	119.25	119.25	1.39%	45,982
Jul 27, 2026	117.66	118.42	117.56	117.92	117.62	0.32%	46,948
Jul 24, 2026	116.37	117.69	116.30	117.55	117.25	1.10%	21,172
Jul 23, 2026	116.11	116.49	115.93	116.27	115.97	-0.42%	53,079
Jul 22, 2026	116.87	117.20	116.55	116.76	116.46	0.42%	121,194
Jul 21, 2026	115.78	116.27	115.52	116.27	115.97	0.43%	16,365
Jul 20, 2026	116.47	116.47	115.69	115.77	115.47	-0.54%	17,237
Jul 17, 2026	117.28	118.34	116.20	116.40	116.10	-0.49%	20,652
Jul 16, 2026	115.76	116.97	115.76	116.97	116.67	2.06%	19,878
Jul 15, 2026	114.33	115.25	114.33	114.61	114.31	0.54%	19,710
Jul 14, 2026	115.16	115.16	114.00	114.00	113.71	-1.03%	13,003
Jul 13, 2026	115.33	115.57	115.08	115.19	114.89	0.29%	20,787
Jul 10, 2026	114.67	114.97	114.45	114.86	114.56	0.50%	13,420
Jul 9, 2026	114.34	114.79	114.15	114.29	113.99	-0.12%	16,091
Jul 8, 2026	115.55	115.55	114.43	114.43	114.14	-1.05%	20,962
Jul 7, 2026	115.74	116.34	115.60	115.64	115.34	0.54%	24,229
Jul 6, 2026	115.20	115.20	114.45	115.02	114.72	-0.04%	16,146
Jul 2, 2026	114.58	115.07	114.30	115.07	114.77	1.04%	12,055
Jul 1, 2026	113.67	114.48	113.67	113.88	113.59	0.17%	16,450
Jun 30, 2026	114.22	114.22	113.59	113.69	113.39	-0.63%	18,760
Jun 29, 2026	114.70	114.70	113.92	114.41	114.11	-0.04%	19,887
Jun 26, 2026	113.88	114.76	113.88	114.46	114.16	0.52%	24,041
Jun 25, 2026	113.02	114.41	113.02	113.87	113.58	1.03%	20,389
Jun 24, 2026	113.21	113.36	112.65	113.07	112.41	-0.11%	17,480
Jun 23, 2026	112.32	113.28	112.03	113.19	112.54	0.81%	16,131
Jun 22, 2026	111.86	112.82	111.86	112.28	111.63	0.55%	17,219
Jun 18, 2026	112.15	112.15	111.41	111.67	111.03	-0.07%	16,600
Jun 17, 2026	113.29	113.29	111.35	111.75	111.11	-1.54%	19,281
Jun 16, 2026	113.70	114.09	113.26	113.50	112.85	0.08%	18,374
Jun 15, 2026	114.50	114.50	113.37	113.41	112.76	-1.00%	31,029
Jun 12, 2026	113.73	114.81	113.73	114.55	113.89	1.02%	14,712
Jun 11, 2026	113.26	113.95	112.99	113.39	112.74	0.56%	19,923
Jun 10, 2026	112.70	113.37	112.59	112.76	112.11	0.32%	31,513
Jun 9, 2026	111.80	112.40	111.70	112.40	111.75	0.91%	16,062
Jun 8, 2026	111.99	112.20	111.26	111.39	110.75	-0.43%	19,952
Jun 5, 2026	111.66	112.40	111.66	111.87	111.23	0.18%	26,046
Jun 4, 2026	111.38	112.05	111.23	111.67	111.03	1.10%	20,684
Jun 3, 2026	110.84	111.24	110.35	110.45	109.81	-0.67%	17,089
Jun 2, 2026	110.26	111.41	110.26	111.20	110.56	0.75%	17,962
Jun 1, 2026	111.16	111.16	110.23	110.37	109.73	-1.38%	16,543
May 29, 2026	112.50	112.50	111.72	111.91	111.27	-0.64%	23,763
May 28, 2026	113.00	113.09	112.53	112.63	111.98	-0.23%	20,105