|
Closing price on 11/9/2020
|
|
| Open |
48.00 |
| High |
49.30 |
| Low |
48.00 |
| Volume |
278,460 |
| Split-adjusted Price |
27.50 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2020
|
-0.05 / -0.11%
|
45.70
|
45.70
|
45.40
|
45.50
|
45.54
|
25.46
|
173,200
|
|
|
10/13/2020
|
0.00 / 0.00%
|
45.25
|
45.60
|
45.05
|
45.55
|
45.36
|
25.49
|
295,470
|
|
|
10/12/2020
|
-0.15 / -0.33%
|
46.00
|
46.00
|
45.30
|
45.55
|
45.57
|
25.49
|
405,500
|
|
|
10/9/2020
|
-0.10 / -0.22%
|
45.80
|
46.00
|
45.40
|
45.70
|
45.80
|
25.57
|
449,460
|
|
|
10/8/2020
|
0.00 / 0.00%
|
46.10
|
46.10
|
45.25
|
45.80
|
45.59
|
25.63
|
214,300
|
|
|
10/7/2020
|
-0.20 / -0.43%
|
46.00
|
46.20
|
45.25
|
45.80
|
45.79
|
25.63
|
416,440
|
|
|
10/6/2020
|
+0.65 / +1.43%
|
45.45
|
46.45
|
45.40
|
46.00
|
45.91
|
25.74
|
924,850
|
|
|
10/5/2020
|
+0.35 / +0.78%
|
45.10
|
45.55
|
45.00
|
45.35
|
45.30
|
25.37
|
471,120
|
|
|
10/2/2020
|
-0.60 / -1.32%
|
45.80
|
45.80
|
44.70
|
45.00
|
45.14
|
25.18
|
615,210
|
|
|
10/1/2020
|
+0.10 / +0.22%
|
45.90
|
45.90
|
45.30
|
45.60
|
45.54
|
25.51
|
331,070
|
|
|
9/30/2020
|
+0.40 / +0.89%
|
45.10
|
45.70
|
45.00
|
45.50
|
45.32
|
25.46
|
555,840
|
|
|
9/29/2020
|
-0.80 / -1.74%
|
45.90
|
45.90
|
45.00
|
45.10
|
45.35
|
25.23
|
653,770
|
|
|