|
Closing price on 11/5/2015
|
|
| Open |
26.80 |
| High |
27.50 |
| Low |
26.80 |
| Volume |
48,790 |
| Split-adjusted Price |
7.35 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|