|
Closing price on 5/22/2026
|
|
| Open |
35.20 |
| High |
35.40 |
| Low |
35.00 |
| Volume |
102,500 |
| Split-adjusted Price |
35.35 |
There is no data on 5/23/2026. Display data on 5/22/2026 instead.
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
+0.30 / +0.86%
|
35.20
|
35.40
|
35.00
|
35.35
|
35.14
|
35.35
|
102,500
|
|
|
5/21/2026
|
+0.05 / +0.14%
|
35.45
|
35.80
|
35.00
|
35.05
|
35.20
|
35.05
|
115,900
|
|
|
5/20/2026
|
-0.10 / -0.28%
|
35.15
|
35.45
|
34.20
|
35.00
|
34.89
|
35.00
|
232,100
|
|
|
5/19/2026
|
-0.75 / -2.09%
|
35.85
|
36.10
|
35.10
|
35.10
|
35.51
|
35.10
|
176,800
|
|
|
5/18/2026
|
-0.35 / -0.97%
|
36.20
|
36.20
|
35.30
|
35.85
|
35.65
|
35.85
|
209,800
|
|
|
5/15/2026
|
-0.20 / -0.55%
|
36.40
|
36.70
|
36.15
|
36.20
|
36.33
|
36.20
|
163,900
|
|
|
5/14/2026
|
-0.20 / -0.55%
|
36.35
|
37.00
|
36.35
|
36.40
|
36.57
|
36.40
|
89,200
|
|
|
5/13/2026
|
+0.35 / +0.97%
|
36.10
|
36.90
|
36.10
|
36.60
|
36.54
|
36.60
|
108,600
|
|
|
5/12/2026
|
-0.60 / -1.63%
|
36.50
|
36.70
|
36.05
|
36.25
|
36.31
|
36.25
|
194,700
|
|
|
5/11/2026
|
-0.05 / -0.14%
|
36.20
|
37.10
|
36.20
|
36.85
|
36.60
|
36.85
|
133,700
|
|
|
5/8/2026
|
-0.25 / -0.67%
|
37.25
|
37.25
|
36.80
|
36.90
|
37.06
|
36.90
|
184,900
|
|
|
5/7/2026
|
+1.15 / +3.19%
|
36.10
|
37.50
|
36.10
|
37.15
|
37.16
|
37.15
|
699,400
|
|
|
5/6/2026
|
+0.60 / +1.69%
|
35.50
|
36.35
|
35.25
|
36.00
|
35.81
|
36.00
|
211,700
|
|
|
5/5/2026
|
-0.10 / -0.28%
|
35.50
|
35.80
|
35.05
|
35.40
|
35.37
|
35.40
|
234,800
|
|
|
5/4/2026
|
-0.30 / -0.84%
|
36.25
|
36.25
|
35.40
|
35.50
|
35.67
|
35.50
|
182,800
|
|
|
4/29/2026
|
-0.20 / -0.56%
|
35.75
|
36.05
|
35.00
|
35.80
|
35.36
|
35.80
|
219,600
|
|
|
4/28/2026
|
-0.10 / -0.28%
|
36.10
|
36.20
|
35.60
|
36.00
|
35.97
|
36.00
|
133,700
|
|
|
4/24/2026
|
+0.05 / +0.14%
|
36.45
|
36.85
|
36.00
|
36.10
|
36.28
|
36.10
|
324,800
|
|
|
4/23/2026
|
-0.45 / -1.23%
|
36.40
|
36.65
|
35.90
|
36.05
|
36.23
|
36.05
|
280,200
|
|
|
4/22/2026
|
-0.30 / -0.82%
|
36.50
|
37.25
|
36.50
|
36.50
|
36.77
|
36.50
|
194,900
|
|
|
4/21/2026
|
-0.50 / -1.34%
|
37.85
|
37.85
|
36.80
|
36.80
|
37.22
|
36.80
|
275,900
|
|
|
4/20/2026
|
+0.75 / +2.05%
|
36.25
|
37.70
|
36.15
|
37.30
|
36.81
|
37.30
|
526,200
|
|
|
4/17/2026
|
+0.10 / +0.27%
|
36.50
|
36.90
|
36.50
|
36.55
|
36.66
|
36.55
|
296,500
|
|
|
4/16/2026
|
+0.40 / +1.11%
|
36.05
|
36.65
|
36.05
|
36.45
|
36.44
|
36.45
|
506,300
|
|
|
4/15/2026
|
-0.35 / -0.96%
|
36.45
|
36.45
|
36.00
|
36.05
|
36.13
|
36.05
|
225,600
|
|
|
4/14/2026
|
-0.05 / -0.14%
|
36.45
|
36.75
|
36.15
|
36.40
|
36.34
|
36.40
|
188,900
|
|
|
4/13/2026
|
+0.15 / +0.41%
|
36.00
|
36.80
|
35.65
|
36.45
|
36.20
|
36.45
|
141,600
|
|
|
4/10/2026
|
-0.10 / -0.27%
|
36.55
|
36.60
|
36.10
|
36.30
|
36.36
|
36.30
|
146,900
|
|
|
4/9/2026
|
+1.05 / +2.97%
|
35.40
|
36.75
|
35.05
|
36.40
|
36.20
|
36.40
|
500,600
|
|
|
4/8/2026
|
+1.15 / +3.36%
|
34.75
|
35.40
|
34.55
|
35.35
|
35.11
|
35.35
|
376,700
|
|
|