DHR weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.53 |
| 2017 | 1.19 |
| 2017 | -0.58 |
| 2017 | 0.79 |
| 2017 | 2.93 |
| 2017 | 0.88 |
| 2017 | 0.03 |
| 2017 | 1.83 |
| 2017 | 1.06 |
| 2017 | 1.82 |
| 2017 | -1.04 |
| 2017 | -0.9 |
| 2017 | -0.07 |
| 2017 | 0.47 |
| 2017 | -0.46 |
| 2017 | -4.92 |
| 2017 | 0.82 |
| 2017 | 0.34 |
| 2017 |
In the last 52 weeks, DHR increased in 30 and decreased in 22. The average return for this period was +0.28%, while the median return was +0.52%. Maximum gain was +15.68% on 2025-10-03 and maximum loss was -11.10% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, DHR increased in 30 and decreased in 22. The average return for this period was +0.28%, while the median return was +0.52%. Maximum gain was +15.68% on 2025-10-03 and maximum loss was -11.10% on 2025-04-04.
In the last 52 weeks, DHR increased in 30 and decreased in 22. The average return for this period was +0.28%, while the median return was +0.52%. Maximum gain was +15.68% on 2025-10-03 and maximum loss was -11.10% on 2025-04-04.
| 2025-12-26 | 225.1 | 230.3 | +2.3% |
| 2025-12-19 | 227.9 | 224.8 | -1.3% |
| 2025-12-12 | 224.9 | 226.3 | +0.6% |
| 2025-12-05 | 226.6 | 226.3 | -0.1% |
| 2025-11-28 | 227.5 | 226.8 | -0.3% |
| 2025-11-21 | 219.5 | 227.4 | +3.6% |
| 2025-11-14 | 208.9 | 221.2 | +5.9% |
| 2025-11-07 | 213.0 | 209.9 | -1.4% |
| 2025-10-31 | 223.1 | 215.4 | -3.4% |
| 2025-10-24 | 210.3 | 223.0 | +6.1% |
| 2025-10-17 | 203.6 | 209.1 | +2.7% |
| 2025-10-10 | 215.0 | 202.5 | -5.8% |
| 2025-10-03 | 185.9 | 215.0 | +15.7% |
| 2025-09-26 | 191.9 | 184.8 | -3.7% |
| 2025-09-19 | 191.1 | 193.3 | +1.2% |
| 2025-09-12 | 195.7 | 190.1 | -2.9% |
| 2025-09-05 | 204.6 | 200.2 | -2.1% |
| 2025-08-29 | 211.3 | 205.8 | -2.6% |
| 2025-08-22 | 211.0 | 211.8 | +0.4% |
| 2025-08-15 | 200.8 | 210.9 | +5.0% |
| 2025-08-08 | 196.0 | 200.6 | +2.3% |
| 2025-08-01 | 204.2 | 197.1 | -3.5% |
| 2025-07-25 | 189.9 | 205.5 | +8.2% |
| 2025-07-18 | 200.0 | 190.1 | -5.0% |
| 2025-07-11 | 202.1 | 204.9 | +1.4% |
| 2025-07-03 | 198.9 | 203.2 | +2.2% |
| 2025-06-27 | 195.3 | 198.8 | +1.8% |
| 2025-06-20 | 202.0 | 196.4 | -2.8% |
| 2025-06-13 | 197.5 | 200.7 | +1.6% |
| 2025-06-06 | 188.2 | 196.0 | +4.1% |
| -1.25 |
| 2017 | -1.07 |
| 2017 | 2.75 |
| 2017 | 3.15 |
| 2017 | -2.66 |
| 2017 | -0.09 |
| 2017 | 1.01 |
| 2017 | -1.54 |
| 2017 | -2.02 |
| 2017 | 2.27 |
| 2017 | -2.45 |
| 2017 | -1.85 |
| 2017 | -0.77 |
| 2017 | -1.45 |
| 2017 | 1.01 |
| 2017 | 1.58 |
| 2017 | 0.99 |
| 2017 | 4.28 |
| 2017 | 1.68 |
| 2017 | -1.82 |
| 2017 | -1.22 |
| 2017 | 1.9 |
| 2017 | -0.91 |
| 2017 | 4.4 |
| 2017 | 1.11 |
| 2017 | 1.26 |
| 2017 | -0.94 |
| 2017 | 1.25 |
| 2017 | 0.77 |
| 2017 | -0.4 |
| 2017 | -1.09 |
| 2017 | 0.98 |
| 2017 | -0.84 |
| 2017 | -0.53 |
| 2018 | 1.63 |
| 2018 | 5.04 |
| 2018 | 0.68 |
| 2018 | 3.3 |
| 2018 | -1.37 |
| 2018 | -6.89 |
| 2018 | 2.53 |
| 2018 | 2.24 |
| 2018 | -3.32 |
| 2018 | 8.47 |
| 2018 | -1.92 |
| 2018 | -5.75 |
| 2018 | 0.78 |
| 2018 | -0.98 |
| 2018 | 1.93 |
| 2018 | 1.19 |
| 2018 | -0.06 |
| 2018 | -1.48 |
| 2018 | 1.39 |
| 2018 | -0.68 |
| 2018 | 0.4 |
| 2018 | -0.52 |
| 2018 | 1.99 |
| 2018 | -0.7 |
| 2018 | -2.23 |
| 2018 | -0.41 |
| 2018 | 1.17 |
| 2018 | -0.41 |
| 2018 | 2.23 |
| 2018 | 1.33 |
| 2018 | -1.34 |
| 2018 | -0.69 |
| 2018 | 0.47 |
| 2018 | -0.63 |
| 2018 | 2.98 |
| 2018 | 0.96 |
| 2018 | 1.76 |
| 2018 | 1.34 |
| 2018 | 0.46 |
| 2018 | -2.01 |
| 2018 | -3.24 |
| 2018 | -2.43 |
| 2018 | -3.31 |
| 2018 | 2.98 |
| 2018 | 2.79 |
| 2018 | -0.9 |
| 2018 | -0.82 |
| 2018 | 6.25 |
| 2018 | -7.81 |
| 2018 | -1.26 |
| 2018 | -1.5 |
| 2018 | 3.9 |
| 2019 | -1.67 |
| 2019 | 4.5 |
| 2019 | 2.96 |
| 2019 | -0.48 |
| 2019 | 3.57 |
| 2019 | 0.04 |
| 2019 | 1.53 |
| 2019 | 1.91 |
| 2019 | 3.09 |
| 2019 | -2.15 |
| 2019 | 2.69 |
| 2019 | 0.68 |
| 2019 | 2.05 |
| 2019 | -1.17 |
| 2019 | -0.02 |
| 2019 | -3.69 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-02-27 | 208.01 | 210.68 | 206.88 | 210.64 | — |
| 2026-02-26 | 209.08 | 210.75 | 206.79 | 209.36 | — |
| 2026-02-25 | 210.34 | 211.04 | 208.94 | 209.52 | — |
| 2026-02-25 | 210.34 | 211.04 | 208.94 | 209.52 | — |
| 2026-02-25 | 210.34 | 211.04 | 208.94 | 209.52 | — |
| 2026-02-24 | 210.38 | 212.5 | 209.05 | 209.19 | — |
| 2026-02-23 | 208 | 211.35 | 206.31 | 210.92 | — |
| 2026-02-20 | 208.74 | 212.69 | 208.74 | 209.5 | — |
| 2026-02-19 | 207.03 | 211.26 | 206.59 | 211.25 | — |
| 2026-02-18 | 205.85 | 209.3 | 204.22 | 208.56 | — |
| 2026-02-17 | 201.8 | 208.5 | 201 | 206.36 | — |
| 2026-02-13 | 216.05 | 218.75 | 210.79 | 212.58 | — |
| 2026-02-12 | 218.92 | 219.6 | 208.55 | 214.94 | — |
| 2026-02-11 | 218.15 | 220.66 | 216.23 | 219.98 | — |
| 2026-02-10 | 217.35 | 220.86 | 214.84 | 219.75 | — |
| 2026-02-09 | 214.64 | 217.83 | 212.84 | 216.66 | — |
| 2026-02-06 | 216.95 | 218.4 | 214.4 | 216.61 | — |
| 2026-02-05 | 219.08 | 220 | 214.94 | 215.75 | — |
| 2026-02-04 | 217.4 | 220.63 | 216.65 | 219.53 | — |
| 2026-02-03 | 221.52 | 226.03 | 216.16 | 216.6 | — |
| 2026-02-02 | 219.45 | 224.1 | 216.84 | 223.42 | — |
| 2026-01-30 | 219.37 | 221 | 217.31 | 218.89 | — |
| 2026-01-29 | 223.32 | 223.68 | 218.44 | 219.62 | — |
| 2026-01-28 | 229 | 235.15 | 223.09 | 224.54 | — |
| 2026-01-27 | 234.02 | 237.27 | 233 | 235.75 | — |
| 2026-01-26 | 235.99 | 238.68 | 235.2 | 236.71 | — |
| 2026-01-23 | 239.64 | 240.79 | 233.57 | 235.01 | — |
| 2026-01-22 | 242.33 | 242.8 | 239.49 | 240.08 | — |
| 2026-01-21 | 235.34 | 242.22 | 234.29 | 242.05 | — |
| 2026-01-20 | 233.49 | 238.81 | 231.1 | 234.33 | — |