The average closing price for DHS in 2021 was $66.97. It was up 22.8% for the year. The latest price is $93.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $72.66 | $72.94 | $72.58 | $72.72 | 21,491 |
December 30 2021 | $72.90 | $73.01 | $72.63 | $72.64 | 22,098 |
December 29 2021 | $72.59 | $72.80 | $72.52 | $72.60 | 110,522 |
December 28 2021 | $72.49 | $72.80 | $72.43 | $72.59 | 19,980 |
December 27 2021 | $71.98 | $72.49 | $71.70 | $72.43 | 31,530 |
December 23 2021 | $71.76 | $72.08 | $71.76 | $71.79 | 18,309 |
December 22 2021 | $71.18 | $71.66 | $70.74 | $71.58 | 34,013 |
December 21 2021 | $71.05 | $71.28 | $70.81 | $71.09 | 43,323 |
December 20 2021 | $70.33 | $70.61 | $69.86 | $70.58 | 27,324 |
December 17 2021 | $71.53 | $71.53 | $70.96 | $71.06 | 19,619 |
December 16 2021 | $71.16 | $72.22 | $71.16 | $71.95 | 60,387 |
December 15 2021 | $70.51 | $71.06 | $70.15 | $71.06 | 29,312 |
December 14 2021 | $70.05 | $70.64 | $70.05 | $70.30 | 18,299 |
December 13 2021 | $70.12 | $70.47 | $69.95 | $70.27 | 19,756 |
December 10 2021 | $69.87 | $70.17 | $69.87 | $70.17 | 23,744 |
December 09 2021 | $69.33 | $69.73 | $69.30 | $69.44 | 25,404 |
December 08 2021 | $69.80 | $69.93 | $69.37 | $69.55 | 30,671 |
December 07 2021 | $69.61 | $69.98 | $69.42 | $69.75 | 33,488 |
December 06 2021 | $69.07 | $69.70 | $69.07 | $69.31 | 18,396 |
December 03 2021 | $68.58 | $68.70 | $68.26 | $68.67 | 14,888 |
December 02 2021 | $67.40 | $68.67 | $67.40 | $68.22 | 8,545 |
December 01 2021 | $68.17 | $68.95 | $67.35 | $67.35 | 17,031 |
November 30 2021 | $68.60 | $68.92 | $67.54 | $67.55 | 24,662 |
November 29 2021 | $69.50 | $69.50 | $68.99 | $69.14 | 27,986 |
November 26 2021 | $69.30 | $69.30 | $68.56 | $68.94 | 18,160 |
Daily pricing data for DHS dates back to 6/16/2006, and may be incomplete.
