|
Closing price on 11/25/2020
|
|
| Open |
55.00 |
| High |
56.30 |
| Low |
54.90 |
| Volume |
492,000 |
| Split-adjusted Price |
31.33 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
+1.50 / +2.75%
|
55.00
|
56.30
|
54.90
|
56.00
|
55.48
|
31.33
|
492,000
|
|
|
11/24/2020
|
+0.30 / +0.55%
|
54.90
|
54.90
|
53.60
|
54.50
|
54.11
|
30.49
|
273,590
|
|
|
11/23/2020
|
+1.50 / +2.85%
|
52.80
|
54.50
|
52.80
|
54.20
|
53.62
|
30.33
|
548,420
|
|
|
11/20/2020
|
+0.20 / +0.38%
|
52.00
|
52.70
|
51.70
|
52.70
|
52.26
|
29.49
|
409,410
|
|
|
11/19/2020
|
0.00 / 0.00%
|
52.50
|
52.80
|
51.50
|
52.50
|
52.08
|
29.37
|
442,190
|
|
|
11/18/2020
|
0.00 / 0.00%
|
52.50
|
52.80
|
51.50
|
52.50
|
52.34
|
29.37
|
315,170
|
|
|
11/17/2020
|
+1.00 / +1.94%
|
51.50
|
52.50
|
51.40
|
52.50
|
51.76
|
29.37
|
557,960
|
|
|
11/16/2020
|
-0.40 / -0.77%
|
51.90
|
52.40
|
51.30
|
51.50
|
51.63
|
28.81
|
443,290
|
|
|
11/13/2020
|
+0.40 / +0.78%
|
51.70
|
52.10
|
51.50
|
51.90
|
51.86
|
29.04
|
335,750
|
|
|
11/12/2020
|
+0.80 / +1.58%
|
51.00
|
51.70
|
51.00
|
51.50
|
51.33
|
28.81
|
477,130
|
|
|
11/11/2020
|
+1.55 / +3.15%
|
49.15
|
50.70
|
49.15
|
50.70
|
50.32
|
28.37
|
962,370
|
|
|
11/10/2020
|
0.00 / 0.00%
|
49.55
|
49.70
|
49.15
|
49.15
|
49.36
|
27.50
|
240,140
|
|
|
11/9/2020
|
+1.15 / +2.40%
|
48.00
|
49.30
|
48.00
|
49.15
|
48.93
|
27.50
|
278,460
|
|
|
11/6/2020
|
+0.10 / +0.21%
|
48.00
|
48.40
|
47.85
|
48.00
|
48.01
|
26.86
|
178,600
|
|
|
11/5/2020
|
-0.60 / -1.24%
|
48.50
|
48.70
|
47.90
|
47.90
|
48.37
|
26.80
|
449,240
|
|
|
11/4/2020
|
+0.40 / +0.83%
|
48.70
|
49.00
|
48.50
|
48.50
|
48.76
|
27.14
|
418,810
|
|
|
11/3/2020
|
+1.00 / +2.12%
|
47.50
|
48.40
|
47.20
|
48.10
|
48.08
|
26.91
|
594,890
|
|
|
11/2/2020
|
+0.70 / +1.51%
|
46.40
|
47.50
|
46.10
|
47.10
|
46.95
|
26.35
|
363,290
|
|
|
10/30/2020
|
+0.25 / +0.54%
|
46.60
|
46.70
|
46.00
|
46.40
|
46.25
|
25.96
|
245,980
|
|
|
10/29/2020
|
+0.15 / +0.33%
|
45.60
|
46.40
|
45.30
|
46.15
|
45.71
|
25.82
|
964,200
|
|
|
10/28/2020
|
-1.50 / -3.16%
|
46.95
|
47.45
|
46.00
|
46.00
|
46.47
|
25.74
|
1,159,330
|
|
|
10/27/2020
|
-0.70 / -1.45%
|
47.90
|
48.10
|
47.50
|
47.50
|
47.75
|
26.58
|
327,830
|
|
|
10/26/2020
|
-0.60 / -1.23%
|
48.90
|
48.90
|
48.00
|
48.20
|
48.42
|
26.97
|
455,100
|
|
|
10/23/2020
|
+2.20 / +4.72%
|
47.00
|
48.80
|
46.80
|
48.80
|
47.95
|
27.30
|
1,276,810
|
|
|
10/22/2020
|
+0.60 / +1.30%
|
45.80
|
46.60
|
45.80
|
46.60
|
46.37
|
26.07
|
403,400
|
|
|
10/21/2020
|
-0.15 / -0.33%
|
46.50
|
46.60
|
46.00
|
46.00
|
46.38
|
25.74
|
564,930
|
|
|
10/20/2020
|
+0.95 / +2.10%
|
45.20
|
46.15
|
45.20
|
46.15
|
45.74
|
25.82
|
446,110
|
|
|
10/19/2020
|
-0.10 / -0.22%
|
45.10
|
45.50
|
45.10
|
45.20
|
45.33
|
25.29
|
575,240
|
|
|
10/16/2020
|
+0.30 / +0.67%
|
44.75
|
45.75
|
44.75
|
45.30
|
45.28
|
25.35
|
319,830
|
|
|
10/15/2020
|
-0.50 / -1.10%
|
45.70
|
45.70
|
45.00
|
45.00
|
45.37
|
25.18
|
214,490
|
|
|