|
Closing price on 10/18/2021
|
|
| Open |
92.90 |
| High |
93.80 |
| Low |
91.90 |
| Volume |
712,600 |
| Split-adjusted Price |
67.24 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2021
|
-0.80 / -0.86%
|
92.90
|
93.80
|
91.90
|
92.00
|
92.46
|
67.24
|
712,600
|
|
|
10/15/2021
|
-1.00 / -1.07%
|
94.30
|
94.30
|
92.60
|
92.80
|
93.13
|
67.82
|
535,400
|
|
|
10/14/2021
|
+0.50 / +0.54%
|
93.30
|
94.80
|
93.20
|
93.80
|
94.17
|
68.55
|
745,600
|
|
|
10/13/2021
|
-1.60 / -1.69%
|
95.40
|
96.00
|
92.80
|
93.30
|
94.08
|
68.19
|
704,800
|
|
|
10/12/2021
|
+1.10 / +1.17%
|
93.40
|
95.30
|
92.20
|
94.90
|
93.98
|
69.35
|
932,500
|
|
|
10/11/2021
|
-1.40 / -1.47%
|
95.50
|
95.50
|
93.30
|
93.80
|
94.18
|
68.55
|
943,600
|
|
|
10/8/2021
|
+0.20 / +0.21%
|
94.60
|
96.80
|
94.60
|
95.20
|
95.65
|
69.57
|
763,100
|
|
|
10/7/2021
|
+0.50 / +0.53%
|
94.60
|
96.50
|
93.10
|
95.00
|
95.60
|
69.43
|
1,606,700
|
|
|
10/6/2021
|
+2.70 / +2.94%
|
91.80
|
95.40
|
90.30
|
94.50
|
92.52
|
69.06
|
1,269,100
|
|
|
10/5/2021
|
+3.00 / +3.38%
|
93.80
|
94.00
|
91.00
|
91.80
|
92.21
|
67.09
|
1,479,300
|
|
|
10/4/2021
|
+5.80 / +6.99%
|
85.00
|
88.80
|
83.60
|
88.80
|
87.90
|
64.90
|
3,621,600
|
|
|
10/1/2021
|
0.00 / 0.00%
|
82.80
|
83.40
|
82.00
|
83.00
|
82.53
|
60.66
|
559,192
|
|
|
9/30/2021
|
-0.80 / -0.95%
|
83.90
|
86.00
|
82.70
|
83.00
|
83.21
|
60.66
|
207,500
|
|
|
9/29/2021
|
0.00 / 0.00%
|
83.00
|
84.30
|
82.00
|
83.80
|
82.81
|
61.24
|
178,600
|
|
|
9/28/2021
|
+0.90 / +1.09%
|
82.30
|
83.80
|
80.90
|
83.80
|
81.74
|
61.24
|
213,800
|
|
|
9/27/2021
|
-1.90 / -2.24%
|
85.60
|
85.60
|
82.30
|
82.90
|
83.58
|
60.58
|
404,800
|
|
|
9/24/2021
|
-1.10 / -1.28%
|
86.30
|
86.30
|
84.40
|
84.80
|
85.03
|
61.97
|
394,350
|
|
|
9/23/2021
|
+0.40 / +0.47%
|
87.80
|
87.80
|
85.40
|
85.90
|
86.35
|
62.78
|
459,800
|
|
|
9/22/2021
|
0.00 / 0.00%
|
86.00
|
86.20
|
84.20
|
85.50
|
85.52
|
62.48
|
305,500
|
|
|
9/21/2021
|
-1.40 / -1.61%
|
86.50
|
86.60
|
85.40
|
85.50
|
85.84
|
62.48
|
594,400
|
|
|
9/20/2021
|
-1.00 / -1.14%
|
88.00
|
88.00
|
86.80
|
86.90
|
87.23
|
63.51
|
445,600
|
|
|
9/17/2021
|
+0.20 / +0.23%
|
87.20
|
88.00
|
85.50
|
87.90
|
86.80
|
64.24
|
807,550
|
|
|
9/16/2021
|
+0.30 / +0.34%
|
87.10
|
88.50
|
86.00
|
87.70
|
87.18
|
64.09
|
304,500
|
|
|
9/15/2021
|
+0.80 / +0.92%
|
86.60
|
88.00
|
86.60
|
87.40
|
87.23
|
63.87
|
299,300
|
|
|
9/14/2021
|
+0.70 / +0.81%
|
85.90
|
87.50
|
85.90
|
86.60
|
86.68
|
63.29
|
619,800
|
|
|
9/13/2021
|
+1.50 / +1.78%
|
84.40
|
86.00
|
84.10
|
85.90
|
85.46
|
62.78
|
968,700
|
|
|
9/10/2021
|
+0.20 / +0.24%
|
84.00
|
84.50
|
83.80
|
84.40
|
84.04
|
61.68
|
261,700
|
|
|
9/9/2021
|
+0.20 / +0.24%
|
84.00
|
84.30
|
83.60
|
84.20
|
83.99
|
61.53
|
315,900
|
|
|
9/8/2021
|
+0.10 / +0.12%
|
83.90
|
84.50
|
83.80
|
84.00
|
83.96
|
61.39
|
187,600
|
|
|
9/7/2021
|
-0.70 / -0.83%
|
84.60
|
85.00
|
83.60
|
83.90
|
84.03
|
61.32
|
646,400
|
|
|