|
Closing price on 10/7/2019
|
|
| Open |
34.70 |
| High |
34.70 |
| Low |
34.05 |
| Volume |
221,720 |
| Split-adjusted Price |
14.69 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
-0.40 / -1.15%
|
34.70
|
34.70
|
34.05
|
34.30
|
34.13
|
14.69
|
221,720
|
|
|
10/4/2019
|
+0.10 / +0.29%
|
35.35
|
35.35
|
34.35
|
34.70
|
34.99
|
14.86
|
92,000
|
|
|
10/3/2019
|
+0.30 / +0.87%
|
34.30
|
34.60
|
34.00
|
34.60
|
34.36
|
14.82
|
61,720
|
|
|
10/2/2019
|
+0.05 / +0.15%
|
34.00
|
34.35
|
33.90
|
34.30
|
34.08
|
14.69
|
61,010
|
|
|
10/1/2019
|
+0.65 / +1.93%
|
34.15
|
34.60
|
33.65
|
34.25
|
33.98
|
14.67
|
115,350
|
|
|
9/30/2019
|
-0.50 / -1.47%
|
34.00
|
34.10
|
33.50
|
33.60
|
33.72
|
14.39
|
103,420
|
|
|
9/27/2019
|
-0.50 / -1.45%
|
34.60
|
34.60
|
33.90
|
34.10
|
34.05
|
14.60
|
100,120
|
|
|
9/26/2019
|
-0.50 / -1.42%
|
35.20
|
35.20
|
34.20
|
34.60
|
34.69
|
14.82
|
123,680
|
|
|
9/25/2019
|
-0.30 / -0.85%
|
35.30
|
35.90
|
34.95
|
35.10
|
35.30
|
15.03
|
226,370
|
|
|
9/24/2019
|
+0.40 / +1.14%
|
34.80
|
35.70
|
34.80
|
35.40
|
35.07
|
15.16
|
226,590
|
|
|
9/23/2019
|
+0.20 / +0.57%
|
34.80
|
35.00
|
34.00
|
35.00
|
34.53
|
14.99
|
934,321
|
|
|
9/20/2019
|
+0.05 / +0.14%
|
34.80
|
35.50
|
34.70
|
34.80
|
34.88
|
14.90
|
108,950
|
|
|
9/19/2019
|
+0.55 / +1.61%
|
34.20
|
34.90
|
34.20
|
34.75
|
34.65
|
14.88
|
68,030
|
|
|
9/18/2019
|
+0.80 / +2.40%
|
33.70
|
34.20
|
33.30
|
34.20
|
33.69
|
14.65
|
97,480
|
|
|
9/17/2019
|
+0.10 / +0.30%
|
33.00
|
33.60
|
33.00
|
33.40
|
33.31
|
14.30
|
81,450
|
|
|
9/16/2019
|
-0.30 / -0.89%
|
33.00
|
34.00
|
33.00
|
33.30
|
33.48
|
14.26
|
80,640
|
|
|
9/13/2019
|
-0.30 / -0.88%
|
34.00
|
34.50
|
33.30
|
33.60
|
33.84
|
14.39
|
104,810
|
|
|
9/12/2019
|
+0.80 / +2.42%
|
33.10
|
33.90
|
32.75
|
33.90
|
33.23
|
14.52
|
298,700
|
|
|
9/11/2019
|
+0.10 / +0.30%
|
33.00
|
33.20
|
32.65
|
33.10
|
32.90
|
14.18
|
1,119,554
|
|
|
9/10/2019
|
+1.05 / +3.29%
|
32.00
|
33.30
|
32.00
|
33.00
|
32.80
|
14.13
|
196,680
|
|
|
9/9/2019
|
+0.95 / +3.06%
|
31.50
|
32.00
|
30.50
|
31.95
|
31.62
|
13.68
|
274,700
|
|
|
9/6/2019
|
+0.40 / +1.31%
|
30.60
|
31.25
|
30.60
|
31.00
|
30.92
|
13.28
|
46,640
|
|
|
9/5/2019
|
+0.10 / +0.33%
|
30.50
|
31.00
|
30.50
|
30.60
|
30.90
|
13.11
|
69,060
|
|
|
9/4/2019
|
-0.20 / -0.65%
|
30.50
|
31.50
|
30.50
|
30.50
|
30.51
|
13.06
|
29,500
|
|
|
9/3/2019
|
-1.25 / -3.91%
|
30.65
|
31.80
|
30.65
|
30.70
|
30.77
|
13.15
|
65,350
|
|
|
8/30/2019
|
+1.05 / +3.40%
|
30.95
|
32.00
|
30.30
|
31.95
|
31.33
|
13.68
|
41,270
|
|
|
8/29/2019
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.00
|
30.90
|
30.64
|
13.23
|
27,450
|
|
|
8/28/2019
|
-1.10 / -3.44%
|
31.10
|
31.70
|
30.80
|
30.90
|
30.98
|
13.23
|
460,430
|
|
|
8/27/2019
|
0.00 / 0.00%
|
31.00
|
32.00
|
30.50
|
32.00
|
31.07
|
13.70
|
145,820
|
|
|
8/26/2019
|
-0.40 / -1.23%
|
32.00
|
32.30
|
30.50
|
32.00
|
31.12
|
13.70
|
54,050
|
|
|