|
Closing price on 1/17/2023
|
|
| Open |
38.95 |
| High |
38.95 |
| Low |
38.00 |
| Volume |
65,600 |
| Split-adjusted Price |
35.11 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
-0.55 / -1.42%
|
38.95
|
38.95
|
38.00
|
38.25
|
38.50
|
35.11
|
65,600
|
|
|
1/16/2023
|
+0.20 / +0.52%
|
39.00
|
39.00
|
37.50
|
38.80
|
38.46
|
35.62
|
82,700
|
|
|
1/13/2023
|
+0.55 / +1.45%
|
38.40
|
38.70
|
37.50
|
38.60
|
38.37
|
35.43
|
206,200
|
|
|
1/12/2023
|
+1.45 / +3.96%
|
38.80
|
38.80
|
36.60
|
38.05
|
37.92
|
34.93
|
115,500
|
|
|
1/11/2023
|
-0.50 / -1.35%
|
36.95
|
37.10
|
36.60
|
36.60
|
36.74
|
33.60
|
197,800
|
|
|
1/10/2023
|
+0.20 / +0.54%
|
37.50
|
37.65
|
36.95
|
37.10
|
37.20
|
34.06
|
150,200
|
|
|
1/9/2023
|
+2.40 / +6.96%
|
35.00
|
36.90
|
35.00
|
36.90
|
36.63
|
33.87
|
353,000
|
|
|
1/6/2023
|
+0.70 / +2.07%
|
34.00
|
34.50
|
33.80
|
34.50
|
34.29
|
31.67
|
150,300
|
|
|
1/5/2023
|
+1.10 / +3.36%
|
32.85
|
33.80
|
32.75
|
33.80
|
33.48
|
31.03
|
307,300
|
|
|
1/4/2023
|
-0.25 / -0.76%
|
33.35
|
33.35
|
32.65
|
32.70
|
32.78
|
30.02
|
127,200
|
|
|
1/3/2023
|
+0.15 / +0.46%
|
32.55
|
33.10
|
32.55
|
32.95
|
32.83
|
30.25
|
101,900
|
|
|
12/30/2022
|
0.00 / 0.00%
|
33.50
|
33.60
|
32.50
|
32.80
|
32.82
|
30.11
|
607,100
|
|
|
12/29/2022
|
+0.80 / +2.50%
|
31.85
|
33.20
|
31.80
|
32.80
|
32.91
|
30.11
|
347,400
|
|
|
12/28/2022
|
+1.00 / +3.23%
|
31.15
|
32.00
|
30.55
|
32.00
|
31.48
|
29.37
|
98,100
|
|
|
12/27/2022
|
+2.00 / +6.90%
|
29.00
|
31.00
|
28.80
|
31.00
|
29.84
|
28.46
|
112,700
|
|
|
12/26/2022
|
-1.00 / -3.33%
|
30.00
|
30.25
|
29.00
|
29.00
|
29.32
|
26.62
|
172,600
|
|
|
12/23/2022
|
-0.05 / -0.17%
|
30.20
|
30.95
|
29.05
|
30.00
|
29.95
|
27.54
|
162,200
|
|
|
12/22/2022
|
-1.75 / -5.50%
|
32.00
|
32.00
|
30.05
|
30.05
|
31.04
|
27.58
|
173,200
|
|
|
12/21/2022
|
-0.30 / -0.93%
|
31.70
|
32.00
|
31.05
|
31.80
|
31.67
|
29.19
|
199,700
|
|
|
12/20/2022
|
+0.10 / +0.31%
|
32.55
|
32.55
|
31.50
|
32.10
|
31.78
|
29.47
|
297,200
|
|
|
12/19/2022
|
+0.05 / +0.16%
|
31.60
|
32.45
|
31.60
|
32.00
|
32.02
|
29.37
|
280,500
|
|
|
12/16/2022
|
-0.35 / -1.08%
|
31.50
|
32.00
|
31.50
|
31.95
|
31.83
|
29.33
|
209,000
|
|
|
12/15/2022
|
-0.50 / -1.52%
|
32.50
|
32.85
|
32.05
|
32.30
|
32.33
|
29.65
|
200,400
|
|
|
12/14/2022
|
+0.95 / +2.98%
|
33.50
|
33.50
|
32.50
|
32.80
|
32.64
|
30.11
|
252,400
|
|
|
12/13/2022
|
-0.20 / -0.53%
|
37.90
|
38.20
|
37.40
|
37.60
|
37.71
|
29.21
|
246,300
|
|
|
12/12/2022
|
+1.20 / +3.28%
|
37.20
|
38.35
|
36.80
|
37.80
|
37.78
|
29.37
|
1,100,025
|
|
|
12/9/2022
|
+0.25 / +0.69%
|
37.25
|
37.25
|
35.90
|
36.60
|
36.31
|
28.44
|
405,400
|
|
|
12/8/2022
|
+0.75 / +2.11%
|
36.95
|
37.40
|
36.00
|
36.35
|
36.66
|
28.24
|
457,000
|
|
|
12/7/2022
|
-1.90 / -5.07%
|
36.90
|
37.50
|
35.50
|
35.60
|
36.27
|
27.66
|
462,325
|
|
|
12/6/2022
|
+0.10 / +0.27%
|
37.40
|
38.50
|
36.50
|
37.50
|
37.53
|
29.14
|
866,400
|
|
|