|
Closing price on 10/7/2022
|
|
| Open |
56.60 |
| High |
57.10 |
| Low |
53.10 |
| Volume |
257,200 |
| Split-adjusted Price |
41.65 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2022
|
-1.70 / -3.00%
|
56.60
|
57.10
|
53.10
|
55.00
|
54.42
|
41.65
|
257,200
|
|
|
10/6/2022
|
-0.30 / -0.53%
|
57.00
|
57.90
|
56.00
|
56.70
|
56.80
|
42.94
|
99,900
|
|
|
10/5/2022
|
+0.20 / +0.35%
|
57.40
|
57.40
|
55.40
|
57.00
|
56.28
|
43.17
|
65,300
|
|
|
10/4/2022
|
-0.90 / -1.56%
|
55.70
|
57.90
|
55.50
|
56.80
|
56.69
|
43.02
|
97,000
|
|
|
10/3/2022
|
-0.10 / -0.17%
|
56.60
|
58.00
|
55.80
|
57.70
|
57.26
|
43.70
|
71,600
|
|
|
9/30/2022
|
0.00 / 0.00%
|
56.40
|
57.80
|
56.40
|
57.80
|
57.12
|
43.77
|
112,500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
57.00
|
58.00
|
57.00
|
57.80
|
57.75
|
43.77
|
45,100
|
|
|
9/28/2022
|
-0.20 / -0.34%
|
55.70
|
57.80
|
55.70
|
57.80
|
57.15
|
43.77
|
134,200
|
|
|
9/27/2022
|
+0.10 / +0.17%
|
58.90
|
58.90
|
57.90
|
58.00
|
58.26
|
43.92
|
51,600
|
|
|
9/26/2022
|
-2.60 / -4.30%
|
59.40
|
61.00
|
57.80
|
57.90
|
58.70
|
43.85
|
119,900
|
|
|
9/23/2022
|
0.00 / 0.00%
|
60.90
|
60.90
|
60.00
|
60.50
|
60.16
|
45.82
|
20,300
|
|
|
9/22/2022
|
0.00 / 0.00%
|
60.50
|
61.20
|
59.00
|
60.50
|
60.05
|
45.82
|
102,700
|
|
|
9/21/2022
|
-0.20 / -0.33%
|
59.50
|
60.60
|
59.50
|
60.50
|
60.10
|
45.82
|
58,600
|
|
|
9/20/2022
|
+0.40 / +0.66%
|
60.40
|
61.40
|
59.70
|
60.70
|
60.32
|
45.97
|
79,700
|
|
|
9/19/2022
|
+0.30 / +0.50%
|
59.60
|
61.00
|
59.00
|
60.30
|
59.91
|
45.67
|
207,600
|
|
|
9/16/2022
|
-0.80 / -1.32%
|
60.60
|
60.60
|
59.80
|
60.00
|
60.03
|
45.44
|
99,500
|
|
|
9/15/2022
|
-0.20 / -0.33%
|
61.00
|
61.50
|
60.30
|
60.80
|
60.82
|
46.04
|
84,000
|
|
|
9/14/2022
|
+0.70 / +1.16%
|
59.10
|
61.20
|
59.00
|
61.00
|
59.95
|
46.20
|
67,200
|
|
|
9/13/2022
|
+0.20 / +0.33%
|
60.00
|
60.30
|
59.80
|
60.30
|
59.99
|
45.67
|
60,700
|
|
|
9/12/2022
|
+0.10 / +0.17%
|
60.60
|
60.60
|
60.00
|
60.10
|
60.09
|
45.51
|
32,000
|
|
|
9/9/2022
|
-0.40 / -0.66%
|
60.20
|
61.40
|
59.60
|
60.00
|
60.15
|
45.44
|
117,700
|
|
|
9/8/2022
|
+0.80 / +1.34%
|
60.50
|
60.80
|
59.10
|
60.40
|
59.97
|
45.74
|
81,600
|
|
|
9/7/2022
|
-0.80 / -1.32%
|
61.00
|
61.00
|
59.60
|
59.60
|
59.94
|
45.14
|
81,900
|
|
|
9/6/2022
|
+0.10 / +0.17%
|
60.80
|
61.80
|
60.00
|
60.40
|
60.50
|
45.74
|
81,300
|
|
|
9/5/2022
|
0.00 / 0.00%
|
60.40
|
61.90
|
60.00
|
60.30
|
60.46
|
45.67
|
84,300
|
|
|
8/31/2022
|
-0.70 / -1.15%
|
60.10
|
60.80
|
60.10
|
60.30
|
60.53
|
45.67
|
35,900
|
|
|
8/30/2022
|
+1.30 / +2.18%
|
60.00
|
62.50
|
59.50
|
61.00
|
60.71
|
46.20
|
86,900
|
|
|
8/29/2022
|
-1.90 / -3.08%
|
61.50
|
61.50
|
57.50
|
59.70
|
59.80
|
45.21
|
196,400
|
|
|
8/26/2022
|
-0.30 / -0.48%
|
62.30
|
62.30
|
61.20
|
61.60
|
61.58
|
46.65
|
64,600
|
|
|
8/25/2022
|
+0.40 / +0.65%
|
61.60
|
62.50
|
61.60
|
61.90
|
62.04
|
46.88
|
106,600
|
|
|