The highest closing price for DHS last month was $101.13, on September 11. It was up 0.2% for the month. The latest price is $100.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $100.12 | $100.79 | $99.91 | $100.75 | 19,018 |
September 29 2025 | $100.72 | $100.72 | $99.77 | $100.20 | 26,808 |
September 26 2025 | $100.10 | $100.59 | $100.10 | $100.59 | 29,300 |
September 25 2025 | $100.11 | $100.29 | $99.62 | $99.76 | 17,200 |
September 24 2025 | $100.28 | $100.48 | $99.97 | $100.09 | 51,623 |
September 23 2025 | $99.71 | $100.50 | $99.71 | $100.26 | 29,418 |
September 22 2025 | $99.86 | $99.89 | $99.55 | $99.58 | 22,262 |
September 19 2025 | $100.35 | $100.35 | $99.86 | $100.05 | 24,657 |
September 18 2025 | $100.15 | $100.38 | $99.79 | $100.23 | 15,336 |
September 17 2025 | $99.75 | $100.91 | $99.75 | $100.24 | 31,778 |
September 16 2025 | $99.95 | $100.06 | $99.51 | $99.57 | 22,188 |
September 15 2025 | $100.59 | $100.59 | $99.79 | $99.82 | 20,406 |
September 12 2025 | $100.98 | $100.98 | $100.43 | $100.43 | 9,675 |
September 11 2025 | $100.03 | $101.13 | $100.03 | $101.13 | 12,045 |
September 10 2025 | $99.83 | $99.96 | $99.33 | $99.96 | 24,696 |
September 09 2025 | $99.62 | $100.13 | $99.62 | $99.86 | 45,020 |
September 08 2025 | $100.05 | $100.05 | $99.24 | $99.77 | 13,904 |
September 05 2025 | $100.34 | $100.58 | $99.89 | $100.14 | 14,317 |
September 04 2025 | $100.26 | $100.61 | $100.04 | $100.47 | 21,254 |
September 03 2025 | $100.06 | $100.36 | $99.58 | $100.01 | 50,314 |
September 02 2025 | $100.57 | $100.63 | $100.10 | $100.49 | 29,268 |
Daily pricing data for DHS dates back to 6/16/2006, and may be incomplete.
