The average closing price for DHS in 2022 was $75.96. It was up 8% for the year. The latest price is $93.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $78.39 | $78.56 | $77.88 | $78.52 | 95,772 |
December 29 2022 | $78.09 | $78.80 | $78.06 | $78.64 | 247,403 |
December 28 2022 | $78.93 | $79.10 | $77.73 | $77.73 | 102,322 |
December 27 2022 | $78.84 | $79.03 | $78.50 | $78.90 | 127,710 |
December 23 2022 | $77.97 | $78.61 | $77.66 | $78.60 | 84,242 |
December 22 2022 | $77.98 | $77.98 | $76.57 | $77.78 | 258,693 |
December 21 2022 | $77.98 | $78.42 | $77.81 | $78.27 | 104,771 |
December 20 2022 | $77.00 | $77.51 | $76.85 | $77.26 | 108,324 |
December 19 2022 | $77.57 | $77.68 | $76.52 | $77.02 | 58,175 |
December 16 2022 | $77.79 | $77.79 | $76.84 | $77.39 | 147,475 |
December 15 2022 | $79.08 | $79.08 | $78.07 | $78.45 | 69,955 |
December 14 2022 | $80.25 | $80.72 | $79.34 | $79.73 | 88,695 |
December 13 2022 | $81.31 | $81.31 | $79.79 | $80.06 | 163,902 |
December 12 2022 | $78.72 | $79.69 | $78.60 | $79.66 | 72,712 |
December 09 2022 | $79.24 | $79.55 | $78.57 | $78.60 | 48,695 |
December 08 2022 | $79.36 | $79.50 | $79.04 | $79.35 | 79,657 |
December 07 2022 | $78.76 | $79.43 | $78.72 | $78.93 | 183,004 |
December 06 2022 | $79.64 | $79.93 | $78.49 | $78.83 | 59,220 |
December 05 2022 | $80.87 | $80.87 | $79.55 | $79.74 | 114,636 |
December 02 2022 | $80.44 | $81.16 | $80.38 | $81.12 | 99,443 |
December 01 2022 | $81.21 | $81.58 | $80.74 | $81.08 | 124,999 |
November 30 2022 | $79.74 | $81.05 | $79.11 | $80.97 | 203,877 |
November 29 2022 | $79.40 | $79.80 | $79.32 | $79.72 | 71,395 |
November 28 2022 | $79.88 | $79.94 | $79.22 | $79.30 | 318,473 |
November 25 2022 | $80.27 | $80.59 | $80.24 | $80.40 | 27,347 |
Daily pricing data for DHS dates back to 6/16/2006, and may be incomplete.
