|
Closing price on 1/25/2017
|
|
| Open |
35.40 |
| High |
38.45 |
| Low |
35.40 |
| Volume |
23,560 |
| Split-adjusted Price |
11.16 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2017
|
+1.05 / +2.92%
|
35.40
|
38.45
|
35.40
|
37.00
|
35.91
|
11.16
|
23,560
|
|
|
1/24/2017
|
+0.35 / +0.98%
|
36.00
|
36.00
|
35.70
|
35.95
|
35.86
|
10.84
|
24,120
|
|
|
1/23/2017
|
0.00 / 0.00%
|
35.50
|
36.70
|
35.50
|
35.60
|
35.68
|
10.73
|
159,300
|
|
|
1/20/2017
|
-0.10 / -0.28%
|
35.50
|
35.60
|
35.50
|
35.60
|
35.55
|
10.73
|
13,300
|
|
|
1/19/2017
|
+0.10 / +0.28%
|
35.10
|
35.70
|
35.10
|
35.70
|
35.48
|
10.77
|
67,340
|
|
|
1/18/2017
|
-0.10 / -0.28%
|
35.70
|
35.90
|
35.30
|
35.60
|
35.67
|
10.73
|
104,770
|
|
|
1/17/2017
|
0.00 / 0.00%
|
36.70
|
36.70
|
35.50
|
35.70
|
35.67
|
10.77
|
75,270
|
|
|
1/16/2017
|
0.00 / 0.00%
|
36.20
|
36.70
|
35.60
|
35.70
|
35.92
|
10.77
|
6,570
|
|
|
1/13/2017
|
-0.30 / -0.83%
|
36.00
|
36.00
|
35.65
|
35.70
|
35.83
|
10.77
|
56,630
|
|
|
1/12/2017
|
-1.00 / -2.70%
|
36.10
|
36.90
|
35.90
|
36.00
|
36.05
|
10.86
|
165,170
|
|
|
1/11/2017
|
0.00 / 0.00%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.31
|
11.16
|
7,960
|
|
|
1/10/2017
|
+0.80 / +2.21%
|
36.20
|
37.00
|
35.90
|
37.00
|
35.97
|
11.16
|
73,560
|
|
|
1/9/2017
|
-0.50 / -1.36%
|
36.70
|
36.70
|
36.10
|
36.20
|
36.18
|
10.92
|
41,400
|
|
|
1/6/2017
|
-0.10 / -0.27%
|
36.10
|
36.70
|
36.00
|
36.70
|
36.20
|
11.07
|
376,860
|
|
|
1/5/2017
|
-0.20 / -0.54%
|
36.90
|
36.90
|
36.00
|
36.80
|
36.22
|
11.10
|
71,030
|
|
|
1/4/2017
|
-0.50 / -1.33%
|
37.00
|
37.50
|
34.90
|
37.00
|
36.83
|
11.16
|
13,710
|
|
|
1/3/2017
|
0.00 / 0.00%
|
37.00
|
37.60
|
37.00
|
37.50
|
37.25
|
11.31
|
10,550
|
|
|
12/30/2016
|
+0.10 / +0.27%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.02
|
11.31
|
73,260
|
|
|
12/29/2016
|
+0.50 / +1.36%
|
37.80
|
37.80
|
36.90
|
37.40
|
36.99
|
11.28
|
65,070
|
|
|
12/28/2016
|
-0.80 / -2.12%
|
37.60
|
37.60
|
36.90
|
36.90
|
37.02
|
11.13
|
90,730
|
|
|
12/27/2016
|
+0.55 / +1.48%
|
37.10
|
37.70
|
36.90
|
37.70
|
37.05
|
11.37
|
139,880
|
|
|
12/26/2016
|
-0.65 / -1.72%
|
37.80
|
37.80
|
37.00
|
37.15
|
37.41
|
11.20
|
55,550
|
|
|
12/23/2016
|
0.00 / 0.00%
|
37.30
|
37.80
|
37.30
|
37.80
|
37.65
|
11.40
|
850
|
|
|
12/22/2016
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.30
|
37.80
|
37.78
|
11.40
|
26,810
|
|
|
12/21/2016
|
0.00 / 0.00%
|
37.60
|
38.00
|
37.00
|
37.80
|
37.42
|
11.40
|
25,200
|
|
|
12/20/2016
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.75
|
37.80
|
37.79
|
11.40
|
48,740
|
|
|
12/19/2016
|
0.00 / 0.00%
|
36.80
|
38.00
|
36.80
|
37.80
|
37.74
|
11.40
|
38,510
|
|
|
12/16/2016
|
-0.20 / -0.53%
|
37.80
|
37.90
|
37.60
|
37.80
|
37.72
|
11.40
|
5,010
|
|
|
12/15/2016
|
+0.40 / +1.06%
|
37.00
|
38.00
|
37.00
|
38.00
|
37.20
|
11.46
|
17,310
|
|
|
12/14/2016
|
-0.40 / -1.05%
|
37.00
|
37.85
|
37.00
|
37.60
|
37.34
|
11.34
|
5,490
|
|
|