Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	DHIL	150.40	152.79	149.20	151.49	0.51	8,322	431	145.00	175.85
2024-04-25	Q	DHIL	148.92	150.98	148.835	150.98	-0.72	10,508	445	133.67	155.00
2024-04-24	Q	DHIL	152.36	153.03	151.01	151.70	0.33	10,333	393	134.95	155.00
2024-04-23	Q	DHIL	152.61	154.1099	151.37	151.37	-0.49	9,438	454	145.00	151.35
2024-04-22	Q	DHIL	150.12	153.76	150.00	151.86	1.03	27,808	992	136.27	155.00
2024-04-19	Q	DHIL	147.80	151.55	147.80	150.83	2.43	10,727	531	145.00	167.60
2024-04-18	Q	DHIL	147.96	148.50	147.96	148.40	0.51	8,842	474	145.00	160.00
2024-04-17	Q	DHIL	149.48	150.55	147.89	147.89	-1.37	17,032	547	145.00	165.60
2024-04-16	Q	DHIL	149.1054	150.81	149.1054	149.26	-0.15	8,811	499	144.67	168.62
2024-04-15	Q	DHIL	149.51	149.80	148.74	149.4328	-1.1372	10,832	317	145.00	173.39
2024-04-12	Q	DHIL	148.25	151.525	148.25	150.57	0.46	13,023	572	145.00	155.00
2024-04-11	Q	DHIL	149.95	150.4717	149.76	150.11	-0.34	10,836	438	145.00	175.85
2024-04-10	Q	DHIL	150.48	150.49	149.30	150.45	-2.00	13,549	801	145.00	168.24
2024-04-09	Q	DHIL	152.72	153.00	152.14	152.45	0.23	7,791	405	145.00	171.12
2024-04-08	Q	DHIL	150.79	153.94	150.79	152.22	2.76	12,248	624	151.64	152.90
2024-04-05	Q	DHIL	148.26	150.75	148.26	149.46	-0.65	11,998	462	144.67	167.68
2024-04-04	Q	DHIL	151.94	152.00	149.57	150.11	0.80	12,765	584	147.11	167.77
2024-04-03	Q	DHIL	149.15	150.78	149.15	149.31	0.22	10,564	625	60.16	152.30
2024-04-02	Q	DHIL	149.17	150.48	148.46	149.09	-1.50	14,102	623	146.11	168.15
2024-04-01	Q	DHIL	152.60	152.60	150.59	150.59	-3.58	12,217	650	149.78	151.03
2024-03-29	Q	DHIL	153.88	154.19	151.975	154.17	1.15	0	0	151.09	157.25
2024-03-28	Q	DHIL	153.88	154.19	151.975	154.17	1.15	25,090	995	151.09	157.25
2024-03-27	Q	DHIL	151.98	153.63	151.00	153.02	3.28	26,635	1,388	145.00	155.00
2024-03-26	Q	DHIL	153.63	153.63	149.74	149.74	-1.34	22,361	1,275	145.00	155.00
2024-03-25	Q	DHIL	149.84	151.51	149.80	151.08	0.71	13,529	879	151.28	175.85
2024-03-22	Q	DHIL	150.89	152.01	149.18	150.37	-0.95	13,854	654	149.69	150.09
2024-03-21	Q	DHIL	151.82	152.25	148.54	151.32	-0.52	27,391	990	144.67	155.00
2024-03-20	Q	DHIL	151.04	153.09	149.6975	151.84	1.05	9,998	629	151.59	152.85
2024-03-19	Q	DHIL	145.9996	152.00	145.9996	150.79	1.08	18,300	870	141.00	155.00
2024-03-18	Q	DHIL	150.73	151.62	149.29	149.71	-0.24	19,798	939	101.00	155.00
2024-03-15	Q	DHIL	149.00	151.75	149.00	149.95	-0.24	32,239	759	149.33	150.57
2024-03-14	Q	DHIL	151.56	151.975	149.20	150.19	-3.39	20,811	818	149.31	150.56
2024-03-13	Q	DHIL	153.01	155.44	153.01	153.58	0.66	15,218	743	150.00	153.47
2024-03-12	Q	DHIL	152.77	153.38	150.72	152.92	-0.58	24,824	782	143.50	155.00
2024-03-11	Q	DHIL	152.45	154.00	150.88	153.50	1.97	21,092	1,086	148.50	153.49
2024-03-08	Q	DHIL	153.58	155.20	150.92	151.53	-0.80	28,826	750	141.00	175.85
2024-03-07	Q	DHIL	155.20	156.46	151.50	153.83	0.10	30,594	767	150.00	175.85
2024-03-06	Q	DHIL	153.27	153.73	151.46	153.73	1.63	15,314	529	150.00	175.85
2024-03-05	Q	DHIL	154.70	156.60	151.90	152.10	-1.09	27,197	636	152.10	176.58
2024-03-04	Q	DHIL	153.02	155.72	152.60	153.19	1.39	19,516	929	145.00	160.00
2024-03-01	Q	DHIL	145.00	152.4501	145.00	151.60	6.92	24,509	660	151.80	175.85
2024-02-29	Q	DHIL	148.59	150.77	144.345	144.68	-2.54	34,216	871	58.68	155.00
2024-02-28	Q	DHIL	146.50	147.30	146.50	147.22	0.52	5,432	463	145.00	155.00
2024-02-27	Q	DHIL	150.00	150.37	145.34	146.70	-3.36	27,222	975	145.00	146.70
2024-02-26	Q	DHIL	148.40	150.06	147.3318	150.06	0.25	13,867	736	146.00	176.58
2024-02-23	Q	DHIL	150.6629	150.6629	148.72	149.81	1.82	6,332	489	145.00	149.81
2024-02-22	Q	DHIL	149.31	150.1201	146.28	147.99	-0.19	28,829	759	146.25	175.00
2024-02-21	Q	DHIL	151.535	153.39	148.18	148.18	-2.52	7,804	430	145.00	175.85
2024-02-20	Q	DHIL	151.79	152.37	150.08	150.70	-2.79	18,375	536	150.00	150.70
2024-02-19	Q	DHIL	155.63	155.63	152.95	153.49	-1.41	0	0	150.00	175.03
2024-02-16	Q	DHIL	155.63	155.63	152.95	153.49	-1.41	13,887	555	150.00	175.03
2024-02-15	Q	DHIL	155.85	156.90	151.5201	154.90	-0.45	25,262	608	136.73	160.00
2024-02-14	Q	DHIL	152.80	156.52	151.7782	155.35	3.79	32,487	986	150.00	175.03
2024-02-13	Q	DHIL	162.42	162.42	151.15	151.56	-13.65	39,039	1,106	150.00	165.00
2024-02-12	Q	DHIL	161.75	165.50	161.75	165.21	5.00	7,623	403	160.00	169.00
2024-02-09	Q	DHIL	160.00	162.30	160.00	160.21	0.72	8,613	386	161.01	256.48
2024-02-08	Q	DHIL	155.34	159.49	151.25	159.49	2.71	26,912	740	150.00	159.49
2024-02-07	Q	DHIL	156.21	159.1371	156.04	156.78	1.04	20,168	535	150.00	251.18
2024-02-06	Q	DHIL	154.43	156.48	154.1561	155.74	0.87	12,784	412	155.74	248.44
2024-02-05	Q	DHIL	151.11	154.87	151.11	154.87	0.21	16,229	612	150.00	245.20
2024-02-02	Q	DHIL	156.91	157.72	153.055	154.66	-3.93	25,252	658	146.00	247.48
2024-02-01	Q	DHIL	159.00	161.7239	157.60	158.59	-0.94	32,215	888	155.00	158.59
2024-01-31	Q	DHIL	163.39	163.40	159.53	159.53	-5.07	10,056	331	146.00	257.95
2024-01-30	Q	DHIL	166.68	166.68	164.03	164.60	-1.40	3,885	251	160.00	265.58
2024-01-29	Q	DHIL	163.325	166.20	161.355	166.00	3.01	12,639	473	157.61	166.20