|
Closing price on 11/19/2015
|
|
| Open |
28.40 |
| High |
28.80 |
| Low |
28.40 |
| Volume |
41,950 |
| Split-adjusted Price |
7.59 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2015
|
0.00 / 0.00%
|
28.40
|
28.80
|
28.40
|
28.40
|
28.46
|
7.59
|
41,950
|
|
|
11/18/2015
|
+0.30 / +1.07%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.17
|
7.59
|
3,550
|
|
|
11/17/2015
|
-0.40 / -1.40%
|
28.30
|
28.30
|
27.90
|
28.10
|
28.10
|
7.51
|
11,600
|
|
|
11/16/2015
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.00
|
28.50
|
28.45
|
7.62
|
6,960
|
|
|
11/13/2015
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.00
|
28.40
|
28.23
|
7.59
|
39,350
|
|
|
11/12/2015
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.90
|
27.90
|
28.12
|
7.46
|
4,730
|
|
|
11/11/2015
|
+1.10 / +4.10%
|
28.00
|
28.50
|
26.90
|
27.90
|
27.61
|
7.46
|
71,020
|
|
|
11/10/2015
|
-0.60 / -2.19%
|
27.30
|
27.30
|
26.80
|
26.80
|
26.96
|
7.16
|
15,840
|
|
|
11/9/2015
|
-0.10 / -0.36%
|
26.70
|
27.60
|
26.70
|
27.40
|
27.38
|
7.32
|
50,580
|
|
|
11/6/2015
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.30
|
27.50
|
27.69
|
7.35
|
19,790
|
|
|
11/5/2015
|
+0.70 / +2.61%
|
26.80
|
27.50
|
26.80
|
27.50
|
27.36
|
7.35
|
48,790
|
|
|
11/4/2015
|
+0.10 / +0.37%
|
27.50
|
27.50
|
26.50
|
26.80
|
26.82
|
7.16
|
103,960
|
|
|
11/3/2015
|
+1.00 / +3.89%
|
26.20
|
26.70
|
25.80
|
26.70
|
26.42
|
7.14
|
76,300
|
|
|
11/2/2015
|
-0.40 / -1.53%
|
26.10
|
26.40
|
25.70
|
25.70
|
25.87
|
6.87
|
34,710
|
|
|
10/30/2015
|
+0.50 / +1.95%
|
25.70
|
26.10
|
25.70
|
26.10
|
26.00
|
6.98
|
13,770
|
|
|
10/29/2015
|
-0.30 / -1.16%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.65
|
6.84
|
21,680
|
|
|
10/28/2015
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.60
|
25.90
|
25.64
|
6.92
|
15,330
|
|
|
10/27/2015
|
+0.30 / +1.17%
|
25.90
|
26.10
|
25.60
|
25.90
|
25.73
|
6.92
|
28,330
|
|
|
10/26/2015
|
-0.30 / -1.16%
|
25.90
|
25.90
|
25.60
|
25.60
|
25.65
|
6.84
|
34,860
|
|
|
10/23/2015
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.80
|
25.90
|
25.91
|
6.92
|
2,470
|
|
|
10/22/2015
|
-0.20 / -0.77%
|
26.00
|
26.40
|
25.90
|
25.90
|
26.14
|
6.92
|
46,550
|
|
|
10/21/2015
|
+0.80 / +3.16%
|
25.80
|
26.10
|
25.70
|
26.10
|
25.86
|
6.98
|
113,270
|
|
|
10/20/2015
|
-0.80 / -3.07%
|
26.10
|
26.10
|
24.80
|
25.30
|
25.24
|
6.76
|
80,640
|
|
|
10/19/2015
|
+0.30 / +1.16%
|
25.80
|
26.50
|
25.80
|
26.10
|
26.07
|
6.71
|
145,360
|
|
|
10/16/2015
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.93
|
6.63
|
62,400
|
|
|
10/15/2015
|
+0.10 / +0.39%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.61
|
6.61
|
19,330
|
|
|
10/14/2015
|
+0.20 / +0.79%
|
25.60
|
25.60
|
25.50
|
25.60
|
25.58
|
6.58
|
22,130
|
|
|
10/13/2015
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.54
|
6.53
|
67,030
|
|
|
10/12/2015
|
+0.30 / +1.19%
|
26.10
|
26.10
|
25.40
|
25.60
|
25.50
|
6.58
|
42,120
|
|
|
10/9/2015
|
-0.40 / -1.56%
|
25.80
|
25.80
|
25.30
|
25.30
|
25.45
|
6.50
|
67,710
|
|
|