DHR daily returns
DHR daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 218.57 | 213.09 | 215.68 | — |
| 2026-08-24 | 0 | 218.32 | 213.88 | 215.11 | — |
| 2026-08-21 | 215.58 | 220.25 | 213.46 | 218.85 | — |
| 2026-08-20 | 210.12 | 220.63 | 208.21 | 215.91 | — |
| 2026-08-19 | 203.1 | 212.19 | 202.9 | 211.5 | — |
| 2026-08-18 | 203.97 | 204.23 | 199.49 | 199.58 | — |
| 2026-08-17 | 199.99 | 203.43 | 200.01 | 202.63 | — |
| 2026-08-14 | 203 | 203.95 | 201.12 | 202.45 | — |
| 2026-08-13 | 207.06 | 207.49 | 202.17 | 203.89 | — |
| 2026-08-12 | 204.55 | 207.58 | 202 | 205.79 | — |
| 2026-08-11 | 208.05 | 208.44 | 206.09 | 207.44 | — |
| 2026-08-10 | 203.26 | 209.37 | 200.78 | 209.37 | — |
| 2026-08-07 | 199.4 | 205.18 | 198.49 | 204.76 | — |
| 2026-08-06 | 199.96 | 200.16 | 196.48 | 199.98 | — |
| 2026-08-05 | 195.6 | 201.24 | 193.3 | 199.66 | — |
| 2026-08-04 | 197.93 | 200.36 | 192.99 | 194.78 | — |
| 2026-07-31 | 197.49 | 198.57 | 192.62 | 194.98 | — |
| 2026-07-30 | 194.65 | 196.81 | 193.14 | 196.17 | — |
| 2026-07-29 | 199.93 | 203.01 | 195.77 | 196.49 | — |
| 2026-07-28 | 200.73 | 209.89 | 198.46 | 199.05 | — |
| 2026-07-27 | 191.39 | 196.63 | 189.85 | 196.5 | — |
| 2026-07-24 | 193.08 | 194.8 | 190 | 191.5 | — |
| 2026-07-23 | 185.12 | 192.87 | 184 | 192.5 | — |
| 2026-07-22 | 178.47 | 180.12 | 173 | 179.14 | — |
| 2026-07-21 | 168.84 | 179.26 | 165.95 | 179.01 | — |
| 2026-07-20 | 202 | 204.33 | 200 | 201.11 | — |
| 2026-07-17 | 203.45 | 206.59 | 202.14 | 203.83 | — |
| 2026-07-16 | 201.41 | 205.26 | 200.37 | 205.01 | — |
| 2026-07-15 | 200 | 202.07 | 199.34 | 200.79 | — |
| 2026-07-14 | 198.03 | 202.33 | 197.37 | 199.05 | — |
| 2026-07-13 | 198.7 | 200.84 | 198 | 200.16 | — |
| 2026-07-10 | 197.58 | 199.84 | 195.05 | 199.05 | — |
| 2026-07-09 | 190.5 | 195.99 | 190 | 195.98 | — |
| 2026-07-08 | 191.76 | 192.48 | 190.11 | 190.77 | — |
| 2026-07-07 | 197.42 | 197.88 | 192.24 | 194.19 | — |
| 2026-07-06 | 195.31 | 196.05 | 189.78 | 193.62 | — |
| 2026-07-02 | 197.47 | 198.23 | 194.47 | 197.93 | — |
| 2026-07-01 | 191.97 | 196 | 190.62 | 193.72 | — |
| 2026-06-30 | 193.8 | 193.99 | 188.99 | 190.48 | — |
| 2026-06-29 | 195.45 | 197 | 191.54 | 192.78 | — |
| 2026-06-26 | 192.83 | 196.19 | 192.29 | 196.19 | — |
| 2026-06-25 | 189.69 | 197.57 | 189.69 | 193.21 | — |
| 2026-06-24 | 181.06 | 189.48 | 179.93 | 188.87 | — |
| 2026-06-23 | 179.07 | 181.49 | 177.07 | 178.97 | — |
| 2026-06-22 | 176.44 | 179.3 | 175 | 178.19 | — |
| 2026-06-18 | 175.55 | 178.51 | 174.22 | 177.17 | — |
| 2026-06-17 | 180.74 | 182.41 | 176.6 | 177.76 | — |
| 2026-06-16 | 181.46 | 183.54 | 180.5 | 181.35 | — |
| 2026-06-15 | 180.92 | 182 | 179.57 | 181.1 | — |
| 2026-06-12 | 181.45 | 182.64 | 179.5 | 180.1 | — |
| 2026-06-11 | 182.49 | 184.13 | 177.93 | 180.79 | — |
| 2026-06-10 | 186.87 | 188.18 | 183.59 | 183.63 | — |
| 2026-06-09 | 185.01 | 189.2 | 183.75 | 188.41 | — |
| 2026-06-05 | 188 | 188.75 | 183.8 | 184.3 | — |
| 2026-06-04 | 182.27 | 187.79 | 181.71 | 186.64 | — |
| 2026-06-03 | 175.86 | 178.54 | 173.63 | 178.08 | — |
| 2026-06-02 | 177.74 | 179.22 | 175.5 | 176.11 | — |
| 2026-06-01 | 182.55 | 182.55 | 179.02 | 179.87 | — |
| 2026-05-29 | 181.06 | 184.32 | 179.27 | 182.67 | — |
| 2026-05-28 | 174.56 | 181.2 | 175.19 | 180.63 | — |
| 2026-05-27 | 173.81 | 176.59 | 171.6 | 173.13 | — |
| 2026-05-22 | 173.54 | 174.95 | 171.14 | 172 | — |
| 2026-05-21 | 170.84 | 173.84 | 167.98 | 173.33 | — |
| 2026-05-20 | 167.26 | 171.28 | 164.1 | 171.12 | — |
| 2026-05-19 | 164.41 | 171.5 | 164.07 | 167.04 | — |
| 2026-05-18 | 161.83 | 164.54 | 161.23 | 163.86 | — |
| 2026-05-15 | 165.58 | 166.28 | 160.93 | 161.91 | — |
| 2026-05-14 | 166.5 | 169.29 | 164.4 | 164.54 | — |
| 2026-05-13 | 166.29 | 167.62 | 163.32 | 165.99 | — |
| 2026-05-12 | 167 | 167.93 | 165.57 | 166.26 | — |
| 2026-05-11 | 171.73 | 171.18 | 165.25 | 166.52 | — |
| 2026-05-08 | 174.97 | 175.48 | 170.75 | 171.16 | — |
| 2026-05-07 | 175.85 | 177.01 | 173.38 | 175.66 | — |
| 2026-05-06 | 176.73 | 176.96 | 172.06 | 174.92 | — |
| 2026-05-05 | 175.8 | 177.68 | 173.38 | 174.63 | — |
| 2026-05-04 | 174.62 | 175.54 | 172.34 | 174.04 | — |
| 2026-05-01 | 179.82 | 179.87 | 174.6 | 175.15 | — |
| 2026-04-30 | 178.8 | 180.26 | 176.75 | 178.95 | — |
| 2026-04-29 | 178.15 | 179.31 | 176.7 | 178.8 | — |
| 2026-04-28 | 182.66 | 182.75 | 177.3 | 178.98 | — |
| 2026-04-27 | 176.76 | 181.45 | 176.51 | 180.62 | — |
| 2026-04-24 | 178.57 | 178.94 | 176.49 | 177.25 | — |
| 2026-04-23 | 180.82 | 180.56 | 175 | 178.57 | — |
| 2026-04-22 | 193.95 | 195.01 | 183.71 | 184.04 | — |
| 2026-04-21 | 197 | 200.39 | 190.46 | 194.54 | — |
| 2026-04-20 | 193.22 | 195.87 | 192.74 | 195.5 | — |
| 2026-04-17 | 194.58 | 197.02 | 194.26 | 194.75 | — |
| 2026-04-16 | 196.04 | 196.39 | 193.07 | 193.78 | — |
| 2026-04-15 | 199.05 | 199.48 | 197.28 | 198.14 | — |
| 2026-04-14 | 195.62 | 200.29 | 195.09 | 198.61 | — |
| 2026-04-13 | 188.67 | 196.51 | 188.06 | 195.87 | — |
| 2026-04-10 | 193.73 | 193.65 | 189.44 | 189.61 | — |
| 2026-04-09 | 194.78 | 195.24 | 191.12 | 192.99 | — |
| 2026-04-08 | 195.9 | 198.56 | 195 | 196.19 | — |
| 2026-04-07 | 191.21 | 192.12 | 188.73 | 191.01 | — |
| 2026-04-06 | 190.63 | 192.53 | 189.47 | 192.12 | — |
| 2026-04-02 | 189.46 | 193.8 | 188 | 191.12 | — |
| 2026-04-01 | 190.56 | 192.43 | 189.49 | 190.79 | — |
| 2026-03-31 | 186.77 | 190.45 | 185.38 | 189.6 | — |
| 2026-03-30 | 183.62 | 185.73 | 181.75 | 183.89 | — |
| 2026-03-27 | 184.73 | 186.01 | 181.01 | 181.52 | — |
| 2026-03-26 | 185.51 | 188.83 | 185.5 | 188.05 | — |
| 2026-03-25 | 191.77 | 192.96 | 184.99 | 187.15 | — |
| 2026-03-24 | 187.22 | 191.5 | 186.01 | 190.1 | — |
| 2026-03-23 | 192.63 | 193.75 | 189.38 | 190 | — |
| 2026-03-20 | 189.48 | 191.28 | 187.97 | 189.35 | — |
| 2026-03-19 | 189.83 | 191.38 | 187.4 | 190.11 | — |
| 2026-03-18 | 193.52 | 194.13 | 190.87 | 191.5 | — |
| 2026-03-17 | 193.5 | 196.75 | 193.29 | 195.21 | — |
| 2026-03-16 | 188.99 | 191.92 | 187.5 | 191.39 | — |
| 2026-03-13 | 187.77 | 189.37 | 185.24 | 187.32 | — |
| 2026-03-12 | 193.17 | 193.91 | 186.18 | 186.26 | — |
| 2026-03-11 | 194.7 | 196.52 | 193.31 | 195.06 | — |
| 2026-03-10 | 198.16 | 198.56 | 195.16 | 195.22 | — |
| 2026-03-09 | 194.83 | 199.39 | 193.39 | 198.8 | — |
| 2026-03-06 | 200 | 200.82 | 195.11 | 195.5 | — |
| 2026-03-05 | 202.27 | 204.71 | 199.72 | 202 | — |
| 2026-03-04 | 204.61 | 206.78 | 203.04 | 204.73 | — |
| 2026-03-03 | 202.28 | 205 | 200.67 | 204.01 | — |
| 2026-03-02 | 208 | 208.02 | 204.67 | 206 | — |