|
Closing price on 1/31/2020
|
|
| Open |
40.45 |
| High |
41.05 |
| Low |
39.20 |
| Volume |
216,530 |
| Split-adjusted Price |
21.45 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-1.60 / -3.89%
|
40.45
|
41.05
|
39.20
|
39.50
|
39.93
|
21.45
|
216,530
|
|
|
1/30/2020
|
-0.10 / -0.24%
|
41.90
|
42.15
|
40.90
|
41.10
|
41.52
|
22.32
|
176,570
|
|
|
1/22/2020
|
+1.20 / +3.00%
|
41.00
|
41.35
|
40.10
|
41.20
|
41.06
|
22.37
|
144,700
|
|
|
1/21/2020
|
+0.60 / +1.52%
|
41.40
|
41.50
|
40.00
|
40.00
|
40.98
|
21.72
|
474,030
|
|
|
1/20/2020
|
+0.05 / +0.13%
|
39.20
|
39.50
|
39.00
|
39.40
|
39.32
|
21.40
|
44,560
|
|
|
1/17/2020
|
-0.25 / -0.63%
|
40.20
|
40.30
|
38.70
|
39.35
|
39.21
|
21.37
|
137,220
|
|
|
1/16/2020
|
+1.80 / +4.76%
|
38.00
|
39.90
|
37.90
|
39.60
|
39.15
|
21.50
|
136,100
|
|
|
1/15/2020
|
+0.80 / +2.16%
|
37.15
|
37.80
|
37.15
|
37.80
|
37.50
|
20.53
|
216,920
|
|
|
1/14/2020
|
+0.10 / +0.27%
|
37.00
|
37.60
|
36.95
|
37.00
|
37.17
|
20.09
|
124,010
|
|
|
1/13/2020
|
-0.05 / -0.14%
|
36.95
|
37.40
|
36.50
|
36.90
|
36.85
|
20.04
|
112,980
|
|
|
1/10/2020
|
+0.45 / +1.23%
|
36.80
|
37.20
|
36.10
|
36.95
|
36.97
|
20.07
|
154,280
|
|
|
1/9/2020
|
+0.40 / +1.11%
|
36.00
|
37.00
|
36.00
|
36.50
|
36.57
|
19.82
|
50,480
|
|
|
1/8/2020
|
-0.30 / -0.82%
|
36.10
|
36.60
|
35.50
|
36.10
|
35.85
|
19.60
|
94,930
|
|
|
1/7/2020
|
-0.80 / -2.15%
|
37.20
|
37.20
|
35.70
|
36.40
|
35.95
|
19.77
|
219,780
|
|
|
1/6/2020
|
-0.40 / -1.06%
|
37.75
|
37.75
|
37.10
|
37.20
|
37.30
|
20.20
|
104,050
|
|
|
1/3/2020
|
-0.30 / -0.79%
|
37.90
|
38.05
|
37.20
|
37.60
|
37.60
|
20.42
|
70,660
|
|
|
1/2/2020
|
0.00 / 0.00%
|
38.90
|
38.90
|
37.45
|
37.90
|
37.87
|
20.58
|
97,330
|
|
|
12/31/2019
|
0.00 / 0.00%
|
38.10
|
38.30
|
37.70
|
37.90
|
37.89
|
20.58
|
204,000
|
|
|
12/30/2019
|
+0.90 / +2.43%
|
37.00
|
38.00
|
37.00
|
37.90
|
37.53
|
20.58
|
193,840
|
|
|
12/27/2019
|
-0.20 / -0.54%
|
37.40
|
37.50
|
36.90
|
37.00
|
37.04
|
20.09
|
568,010
|
|
|
12/26/2019
|
0.00 / 0.00%
|
36.55
|
37.95
|
36.55
|
37.20
|
37.16
|
20.20
|
159,060
|
|
|
12/25/2019
|
-1.25 / -3.25%
|
38.45
|
38.75
|
36.80
|
37.20
|
37.66
|
20.20
|
377,390
|
|
|
12/24/2019
|
-0.15 / -0.39%
|
38.60
|
39.00
|
36.50
|
38.45
|
38.49
|
20.88
|
576,130
|
|
|
12/23/2019
|
-0.45 / -1.15%
|
39.20
|
39.80
|
38.45
|
38.60
|
38.67
|
20.42
|
310,800
|
|
|
12/20/2019
|
+0.05 / +0.13%
|
39.30
|
39.30
|
38.80
|
39.05
|
39.09
|
20.66
|
135,150
|
|
|
12/19/2019
|
+0.20 / +0.52%
|
38.40
|
39.50
|
38.40
|
39.00
|
39.02
|
20.63
|
272,980
|
|
|
12/18/2019
|
-0.85 / -2.14%
|
39.40
|
39.40
|
38.80
|
38.80
|
38.93
|
20.52
|
173,110
|
|
|
12/17/2019
|
-0.05 / -0.13%
|
39.70
|
40.00
|
39.40
|
39.65
|
39.68
|
20.97
|
128,800
|
|
|
12/16/2019
|
+0.40 / +1.02%
|
38.50
|
39.90
|
38.50
|
39.70
|
39.49
|
21.00
|
480,280
|
|
|
12/13/2019
|
-1.70 / -4.15%
|
40.60
|
41.95
|
39.00
|
39.30
|
40.18
|
20.79
|
511,560
|
|
|