|
Closing price on 1/19/2018
|
|
| Open |
46.00 |
| High |
47.50 |
| Low |
46.00 |
| Volume |
133,630 |
| Split-adjusted Price |
16.79 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
+1.10 / +2.37%
|
46.00
|
47.50
|
46.00
|
47.50
|
46.85
|
16.79
|
133,630
|
|
|
1/18/2018
|
+0.10 / +0.22%
|
46.05
|
46.40
|
44.50
|
46.40
|
45.80
|
16.40
|
30,240
|
|
|
1/17/2018
|
-0.50 / -1.07%
|
47.00
|
49.00
|
46.00
|
46.30
|
46.48
|
16.36
|
107,480
|
|
|
1/16/2018
|
+0.20 / +0.43%
|
46.10
|
49.30
|
46.00
|
46.80
|
46.53
|
16.54
|
58,420
|
|
|
1/15/2018
|
+0.10 / +0.22%
|
46.60
|
47.00
|
46.50
|
46.60
|
46.72
|
16.47
|
124,270
|
|
|
1/12/2018
|
-0.20 / -0.43%
|
46.00
|
46.80
|
46.00
|
46.50
|
46.49
|
16.44
|
96,700
|
|
|
1/11/2018
|
-0.30 / -0.64%
|
47.00
|
47.00
|
46.00
|
46.70
|
46.47
|
16.51
|
50,810
|
|
|
1/10/2018
|
+0.50 / +1.08%
|
47.00
|
47.00
|
43.30
|
47.00
|
46.42
|
16.61
|
153,970
|
|
|
1/9/2018
|
-0.40 / -0.85%
|
46.55
|
46.90
|
46.40
|
46.50
|
46.48
|
16.44
|
150,980
|
|
|
1/8/2018
|
+1.30 / +2.85%
|
45.10
|
46.90
|
45.10
|
46.90
|
46.31
|
16.58
|
141,890
|
|
|
1/5/2018
|
-0.90 / -1.94%
|
46.50
|
46.90
|
45.50
|
45.60
|
46.29
|
16.12
|
35,040
|
|
|
1/4/2018
|
+0.50 / +1.09%
|
45.60
|
47.00
|
45.60
|
46.50
|
46.23
|
16.44
|
148,030
|
|
|
1/3/2018
|
-0.30 / -0.65%
|
46.30
|
46.50
|
45.10
|
46.00
|
45.68
|
16.26
|
142,630
|
|
|
1/2/2018
|
+0.20 / +0.43%
|
46.00
|
46.60
|
46.00
|
46.30
|
46.11
|
16.36
|
141,170
|
|
|
12/29/2017
|
-0.90 / -1.91%
|
46.20
|
46.70
|
46.10
|
46.10
|
46.33
|
16.29
|
32,680
|
|
|
12/28/2017
|
+0.15 / +0.32%
|
47.90
|
47.90
|
45.65
|
47.00
|
46.28
|
16.61
|
89,990
|
|
|
12/27/2017
|
-0.15 / -0.32%
|
48.90
|
48.90
|
46.50
|
46.85
|
47.13
|
16.56
|
26,480
|
|
|
12/26/2017
|
+2.20 / +4.91%
|
45.50
|
47.90
|
41.80
|
47.00
|
45.24
|
16.61
|
272,670
|
|
|
12/25/2017
|
+1.30 / +2.99%
|
43.50
|
45.00
|
43.00
|
44.80
|
44.14
|
15.83
|
229,930
|
|
|
12/22/2017
|
+0.30 / +0.69%
|
42.20
|
43.50
|
42.00
|
43.50
|
42.68
|
15.38
|
222,350
|
|
|
12/21/2017
|
+1.20 / +2.86%
|
42.00
|
43.80
|
42.00
|
43.20
|
42.18
|
15.27
|
237,130
|
|
|
12/20/2017
|
0.00 / 0.00%
|
44.00
|
44.90
|
41.20
|
42.00
|
42.49
|
14.84
|
184,720
|
|
|
12/19/2017
|
+0.80 / +1.94%
|
41.50
|
42.00
|
41.00
|
42.00
|
41.71
|
14.84
|
46,510
|
|
|
12/18/2017
|
-0.10 / -0.24%
|
40.50
|
41.30
|
39.80
|
41.20
|
40.87
|
14.56
|
62,900
|
|
|
12/15/2017
|
+0.30 / +0.73%
|
41.50
|
41.90
|
40.80
|
41.30
|
40.98
|
14.60
|
56,680
|
|
|
12/14/2017
|
+1.20 / +3.02%
|
41.50
|
41.50
|
39.60
|
41.00
|
39.96
|
14.49
|
50,470
|
|
|
12/13/2017
|
-1.05 / -2.57%
|
41.40
|
42.00
|
39.80
|
39.80
|
40.62
|
14.07
|
40,200
|
|
|
12/12/2017
|
-0.55 / -1.33%
|
40.80
|
41.50
|
40.70
|
40.85
|
41.00
|
14.44
|
102,560
|
|
|
12/11/2017
|
0.00 / 0.00%
|
39.60
|
41.40
|
39.50
|
41.40
|
40.32
|
14.63
|
91,440
|
|
|
12/8/2017
|
-0.60 / -1.43%
|
42.00
|
42.00
|
41.40
|
41.40
|
41.48
|
14.63
|
187,430
|
|
|