|
Closing price on 1/15/2019
|
|
| Open |
29.50 |
| High |
30.65 |
| Low |
29.50 |
| Volume |
167,320 |
| Split-adjusted Price |
13.33 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2019
|
+0.35 / +1.17%
|
29.50
|
30.65
|
29.50
|
30.25
|
30.02
|
13.33
|
167,320
|
|
|
1/14/2019
|
0.00 / 0.00%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.63
|
13.18
|
15,050
|
|
|
1/11/2019
|
-0.10 / -0.33%
|
29.20
|
30.50
|
29.20
|
29.90
|
29.97
|
13.18
|
74,230
|
|
|
1/10/2019
|
+0.40 / +1.35%
|
30.80
|
30.80
|
29.90
|
30.00
|
30.14
|
13.22
|
67,890
|
|
|
1/9/2019
|
+0.40 / +1.37%
|
29.40
|
30.30
|
29.20
|
29.60
|
29.81
|
13.05
|
86,450
|
|
|
1/8/2019
|
-0.30 / -1.02%
|
29.50
|
29.60
|
28.60
|
29.20
|
29.21
|
12.87
|
66,520
|
|
|
1/7/2019
|
-0.15 / -0.51%
|
30.40
|
30.40
|
27.60
|
29.50
|
29.67
|
13.00
|
22,450
|
|
|
1/4/2019
|
+0.35 / +1.19%
|
28.10
|
29.95
|
28.10
|
29.65
|
29.59
|
13.07
|
54,350
|
|
|
1/3/2019
|
-0.70 / -2.33%
|
30.00
|
30.00
|
29.20
|
29.30
|
29.74
|
12.92
|
143,720
|
|
|
1/2/2019
|
0.00 / 0.00%
|
31.00
|
32.10
|
29.60
|
30.00
|
29.96
|
13.22
|
28,770
|
|
|
12/28/2018
|
-0.40 / -1.32%
|
31.45
|
31.45
|
29.65
|
30.00
|
29.98
|
13.22
|
388,900
|
|
|
12/27/2018
|
-0.20 / -0.65%
|
30.60
|
30.90
|
29.90
|
30.40
|
30.04
|
13.40
|
57,260
|
|
|
12/26/2018
|
+0.60 / +2.00%
|
30.00
|
31.00
|
29.80
|
30.60
|
30.05
|
13.49
|
18,600
|
|
|
12/25/2018
|
-0.30 / -0.99%
|
30.00
|
30.50
|
29.75
|
30.00
|
30.10
|
13.22
|
239,820
|
|
|
12/24/2018
|
-1.30 / -4.11%
|
30.90
|
31.60
|
30.30
|
30.30
|
30.60
|
13.36
|
33,890
|
|
|
12/21/2018
|
-0.50 / -1.56%
|
30.60
|
31.90
|
30.50
|
31.60
|
31.24
|
13.93
|
78,620
|
|
|
12/20/2018
|
-0.30 / -0.93%
|
32.50
|
32.50
|
31.00
|
32.10
|
31.56
|
14.15
|
332,450
|
|
|
12/19/2018
|
-0.10 / -0.31%
|
33.00
|
33.00
|
32.00
|
32.40
|
32.38
|
14.28
|
118,550
|
|
|
12/18/2018
|
-0.20 / -0.61%
|
32.10
|
32.70
|
31.35
|
32.50
|
32.04
|
14.33
|
109,540
|
|
|
12/17/2018
|
-0.10 / -0.30%
|
32.80
|
32.80
|
32.00
|
32.70
|
32.30
|
14.41
|
118,040
|
|
|
12/14/2018
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.35
|
32.80
|
32.43
|
14.46
|
54,950
|
|
|
12/13/2018
|
+0.30 / +0.92%
|
32.80
|
33.45
|
32.60
|
32.80
|
32.84
|
14.46
|
121,880
|
|
|
12/12/2018
|
-0.30 / -0.91%
|
32.80
|
32.80
|
32.10
|
32.50
|
32.24
|
14.33
|
163,850
|
|
|
12/11/2018
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.20
|
32.80
|
32.47
|
14.46
|
218,110
|
|
|
12/10/2018
|
0.00 / 0.00%
|
32.50
|
33.45
|
32.50
|
32.80
|
32.82
|
14.46
|
82,900
|
|
|
12/7/2018
|
-0.20 / -0.61%
|
33.00
|
33.20
|
32.60
|
32.80
|
32.87
|
14.46
|
164,970
|
|
|
12/6/2018
|
-0.30 / -0.90%
|
33.30
|
33.50
|
32.80
|
33.00
|
33.00
|
14.55
|
291,050
|
|
|
12/5/2018
|
-0.20 / -0.60%
|
33.50
|
33.50
|
32.80
|
33.30
|
33.00
|
14.68
|
177,500
|
|
|
12/4/2018
|
+0.50 / +1.52%
|
33.00
|
34.80
|
32.80
|
33.50
|
33.19
|
14.77
|
164,190
|
|
|
12/3/2018
|
+0.10 / +0.30%
|
33.70
|
33.70
|
32.00
|
33.00
|
32.57
|
14.55
|
186,310
|
|
|