DHIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	172.50	173.12	172.11	172.20	172.20	-0.25%	15,798
Mar 26, 2026	172.60	172.64	172.42	172.64	172.64	0.02%	18,458
Mar 25, 2026	172.60	172.79	172.57	172.60	172.60	-0.02%	17,807
Mar 24, 2026	172.65	173.13	172.58	172.64	172.64	0.01%	14,216
Mar 23, 2026	173.24	173.42	172.55	172.63	172.63	0.10%	12,487
Mar 20, 2026	172.45	173.23	172.42	172.45	172.45	0.02%	44,573
Mar 19, 2026	171.96	173.20	171.96	172.41	172.41	-0.05%	21,445
Mar 18, 2026	172.60	172.84	172.00	172.50	172.50	-0.08%	31,509
Mar 17, 2026	173.00	173.36	172.59	172.64	172.64	-0.28%	24,229
Mar 16, 2026	172.66	173.13	172.48	173.12	173.12	0.30%	13,271
Mar 13, 2026	172.61	172.98	172.43	172.60	172.60	-	28,864
Mar 12, 2026	172.54	172.98	172.42	172.60	172.60	-0.34%	21,014
Mar 11, 2026	172.35	173.70	172.31	173.19	173.19	0.45%	20,895
Mar 10, 2026	172.47	172.91	172.23	172.41	172.41	-0.16%	33,393
Mar 9, 2026	172.04	173.00	171.76	172.68	172.68	0.08%	37,183
Mar 6, 2026	171.84	172.75	171.54	172.54	172.54	0.27%	55,306
Mar 5, 2026	171.63	172.18	171.57	172.08	172.08	0.20%	36,678
Mar 4, 2026	171.68	172.00	171.60	171.73	171.73	0.02%	19,233
Mar 3, 2026	172.04	172.30	171.55	171.70	171.70	-0.58%	31,837
Mar 2, 2026	171.86	173.00	171.76	172.71	172.71	0.49%	24,652
Feb 27, 2026	171.40	172.03	171.30	171.87	171.87	0.30%	49,089
Feb 26, 2026	171.71	171.86	171.07	171.36	171.36	-0.25%	48,888
Feb 25, 2026	171.85	172.45	171.55	171.79	171.79	0.09%	14,891
Feb 24, 2026	171.40	171.68	171.08	171.63	171.63	0.25%	67,836
Feb 23, 2026	171.30	171.59	171.06	171.21	171.21	-0.01%	22,053
Feb 20, 2026	171.00	171.40	170.91	171.22	171.22	0.07%	26,701
Feb 19, 2026	170.89	171.55	170.89	171.10	171.10	0.20%	82,868
Feb 18, 2026	171.25	171.30	170.59	170.75	170.75	-0.04%	49,967
Feb 17, 2026	170.90	171.05	170.75	170.81	170.81	0.04%	12,013
Feb 13, 2026	171.05	171.32	170.75	170.75	170.75	-0.15%	26,648
Feb 12, 2026	171.40	171.40	171.00	171.00	171.00	-0.05%	15,886
Feb 11, 2026	171.13	171.40	171.05	171.08	171.08	0.05%	13,345
Feb 10, 2026	170.93	171.33	170.93	171.00	171.00	-	10,725
Feb 9, 2026	171.00	171.16	170.93	171.00	171.00	-	10,973
Feb 6, 2026	171.00	171.00	170.69	171.00	171.00	0.14%	17,088
Feb 5, 2026	170.92	171.10	170.60	170.76	170.76	-0.09%	16,406
Feb 4, 2026	171.00	171.50	170.64	170.92	170.92	0.10%	25,141
Feb 3, 2026	170.81	171.07	170.42	170.75	170.75	-0.04%	18,552
Feb 2, 2026	171.35	171.75	170.81	170.81	170.81	-0.32%	20,042
Jan 30, 2026	171.50	172.13	171.30	171.35	171.35	-0.04%	12,302
Jan 29, 2026	170.58	171.50	170.58	171.42	171.42	0.45%	25,675
Jan 28, 2026	170.74	170.85	170.25	170.66	170.66	0.06%	13,317
Jan 27, 2026	170.23	170.74	170.16	170.56	170.56	0.24%	14,509
Jan 26, 2026	170.50	170.59	170.02	170.15	170.15	-0.15%	12,030
Jan 23, 2026	170.21	170.40	170.03	170.40	170.40	-0.12%	11,362
Jan 22, 2026	170.33	170.65	170.00	170.60	170.60	-0.02%	14,345
Jan 21, 2026	169.85	170.90	169.85	170.64	170.64	0.34%	41,719
Jan 20, 2026	170.10	170.47	169.76	170.06	170.06	-0.04%	63,743
Jan 16, 2026	170.41	170.94	170.10	170.12	170.12	-0.23%	25,535
Jan 15, 2026	170.40	170.85	170.40	170.52	170.52	0.05%	13,411