|
Closing price on 10/9/2015
|
|
| Open |
25.80 |
| High |
25.80 |
| Low |
25.30 |
| Volume |
67,710 |
| Split-adjusted Price |
6.50 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2015
|
-0.40 / -1.56%
|
25.80
|
25.80
|
25.30
|
25.30
|
25.45
|
6.50
|
67,710
|
|
|
10/8/2015
|
+0.20 / +0.78%
|
25.50
|
25.90
|
25.40
|
25.70
|
25.57
|
6.61
|
97,430
|
|
|
10/7/2015
|
+0.20 / +0.79%
|
25.50
|
25.80
|
25.30
|
25.50
|
25.53
|
6.55
|
148,730
|
|
|
10/6/2015
|
+0.40 / +1.61%
|
25.00
|
25.60
|
25.00
|
25.30
|
25.18
|
6.50
|
150,860
|
|
|
10/5/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.88
|
6.40
|
30,230
|
|
|
10/2/2015
|
+0.20 / +0.81%
|
25.30
|
25.50
|
24.70
|
24.90
|
24.76
|
6.40
|
27,590
|
|
|
10/1/2015
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.61
|
6.35
|
17,230
|
|
|
9/30/2015
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.90
|
25.00
|
25.05
|
6.43
|
5,230
|
|
|
9/29/2015
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.60
|
25.00
|
25.04
|
6.43
|
20,330
|
|
|
9/28/2015
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.60
|
24.90
|
24.69
|
6.40
|
4,090
|
|
|
9/25/2015
|
+0.70 / +2.88%
|
24.50
|
25.00
|
24.40
|
25.00
|
24.63
|
6.43
|
29,880
|
|
|
9/24/2015
|
+0.20 / +0.83%
|
24.30
|
24.40
|
24.20
|
24.30
|
24.31
|
6.25
|
29,160
|
|
|
9/23/2015
|
-0.10 / -0.41%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.13
|
6.19
|
61,120
|
|
|
9/22/2015
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.18
|
6.22
|
46,450
|
|
|
9/21/2015
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.10
|
24.30
|
24.15
|
6.25
|
35,030
|
|
|
9/18/2015
|
+0.30 / +1.25%
|
24.00
|
24.30
|
23.70
|
24.30
|
23.98
|
6.25
|
42,240
|
|
|
9/17/2015
|
+0.10 / +0.42%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.94
|
6.17
|
32,670
|
|
|
9/16/2015
|
0.00 / 0.00%
|
23.10
|
24.40
|
23.10
|
23.90
|
23.77
|
6.14
|
8,710
|
|
|
9/15/2015
|
+0.20 / +0.84%
|
23.50
|
24.40
|
23.00
|
23.90
|
23.86
|
6.14
|
12,280
|
|
|
9/14/2015
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.10
|
23.70
|
23.53
|
6.09
|
127,500
|
|
|
9/11/2015
|
-0.30 / -1.26%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.63
|
6.04
|
100
|
|
|
9/10/2015
|
-0.10 / -0.42%
|
23.30
|
23.80
|
23.00
|
23.80
|
23.21
|
6.12
|
5,860
|
|
|
9/9/2015
|
+0.40 / +1.70%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.57
|
6.14
|
6,110
|
|
|
9/8/2015
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.04
|
20
|
|
|
9/7/2015
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.85
|
5.91
|
33,030
|
|
|
9/4/2015
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.20
|
5.91
|
119,370
|
|
|
9/3/2015
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.00
|
23.40
|
23.09
|
6.01
|
73,280
|
|
|
9/1/2015
|
-0.10 / -0.43%
|
23.50
|
24.50
|
23.10
|
23.40
|
23.48
|
6.01
|
31,690
|
|
|
8/31/2015
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.36
|
6.04
|
21,020
|
|
|
8/28/2015
|
0.00 / 0.00%
|
23.20
|
23.80
|
23.20
|
23.50
|
23.53
|
6.04
|
36,850
|
|
|