|
Closing price on 12/1/2021
|
|
| Open |
94.00 |
| High |
94.50 |
| Low |
91.10 |
| Volume |
106,100 |
| Split-adjusted Price |
67.97 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-0.30 / -0.32%
|
94.00
|
94.50
|
91.10
|
93.00
|
93.01
|
67.97
|
106,100
|
|
|
11/30/2021
|
+0.20 / +0.21%
|
93.10
|
93.30
|
92.00
|
93.30
|
92.71
|
68.19
|
199,100
|
|
|
11/29/2021
|
+0.10 / +0.11%
|
91.10
|
93.10
|
91.10
|
93.10
|
92.35
|
68.04
|
269,200
|
|
|
11/26/2021
|
-1.50 / -1.59%
|
94.50
|
95.10
|
93.00
|
93.00
|
93.55
|
67.97
|
260,100
|
|
|
11/25/2021
|
+0.50 / +0.53%
|
95.80
|
95.80
|
93.60
|
94.50
|
94.34
|
69.06
|
611,300
|
|
|
11/24/2021
|
+0.80 / +0.86%
|
93.00
|
94.50
|
92.70
|
94.00
|
93.69
|
68.70
|
441,300
|
|
|
11/23/2021
|
+0.20 / +0.22%
|
93.00
|
93.20
|
91.50
|
93.20
|
92.69
|
68.11
|
292,000
|
|
|
11/22/2021
|
-0.70 / -0.75%
|
93.70
|
94.00
|
92.30
|
93.00
|
93.08
|
67.97
|
212,900
|
|
|
11/19/2021
|
+1.70 / +1.85%
|
92.00
|
93.70
|
90.80
|
93.70
|
92.33
|
68.48
|
370,300
|
|
|
11/18/2021
|
+0.20 / +0.22%
|
92.80
|
93.10
|
91.00
|
92.00
|
92.62
|
67.24
|
312,800
|
|
|
11/17/2021
|
+0.40 / +0.44%
|
91.40
|
93.00
|
91.20
|
91.80
|
91.95
|
67.09
|
103,500
|
|
|
11/16/2021
|
-0.60 / -0.65%
|
91.10
|
92.00
|
91.10
|
91.40
|
91.57
|
66.80
|
171,300
|
|
|
11/15/2021
|
-2.20 / -2.34%
|
94.20
|
94.30
|
91.40
|
92.00
|
92.42
|
67.24
|
372,800
|
|
|
11/12/2021
|
0.00 / 0.00%
|
93.70
|
94.30
|
93.60
|
94.20
|
93.88
|
68.84
|
436,800
|
|
|
11/11/2021
|
-1.40 / -1.46%
|
94.20
|
95.80
|
94.00
|
94.20
|
94.43
|
68.84
|
530,500
|
|
|
11/10/2021
|
-0.20 / -0.21%
|
95.00
|
95.80
|
93.60
|
95.60
|
94.68
|
69.87
|
638,100
|
|
|
11/9/2021
|
+0.50 / +0.52%
|
95.10
|
96.20
|
94.60
|
95.80
|
95.66
|
70.01
|
609,400
|
|
|
11/8/2021
|
-0.80 / -0.83%
|
96.20
|
96.80
|
94.00
|
95.30
|
95.53
|
69.65
|
368,000
|
|
|
11/5/2021
|
+4.70 / +5.14%
|
91.90
|
96.40
|
91.40
|
96.10
|
95.42
|
70.23
|
1,773,500
|
|
|
11/4/2021
|
+0.40 / +0.44%
|
91.90
|
91.90
|
90.90
|
91.40
|
91.28
|
66.80
|
190,200
|
|
|
11/3/2021
|
0.00 / 0.00%
|
91.00
|
92.20
|
91.00
|
91.00
|
91.28
|
66.50
|
438,400
|
|
|
11/2/2021
|
+0.10 / +0.11%
|
90.70
|
92.00
|
90.70
|
91.00
|
91.22
|
66.50
|
667,500
|
|
|
11/1/2021
|
-2.60 / -2.78%
|
93.10
|
93.40
|
90.90
|
90.90
|
91.63
|
66.43
|
954,000
|
|
|
10/29/2021
|
+1.50 / +1.63%
|
92.00
|
93.90
|
91.80
|
93.50
|
92.98
|
68.33
|
615,700
|
|
|
10/28/2021
|
-1.30 / -1.39%
|
93.40
|
93.50
|
91.90
|
92.00
|
92.30
|
67.24
|
921,600
|
|
|
10/27/2021
|
+0.30 / +0.32%
|
93.00
|
93.80
|
92.10
|
93.30
|
92.84
|
68.19
|
403,100
|
|
|
10/26/2021
|
-1.20 / -1.27%
|
94.10
|
94.10
|
90.00
|
93.00
|
92.75
|
67.97
|
375,200
|
|
|
10/25/2021
|
0.00 / 0.00%
|
94.90
|
95.00
|
93.70
|
94.20
|
94.13
|
68.84
|
429,400
|
|
|
10/22/2021
|
+0.20 / +0.21%
|
94.80
|
94.90
|
93.50
|
94.20
|
94.23
|
68.84
|
473,200
|
|
|
10/21/2021
|
+2.00 / +2.17%
|
92.00
|
94.80
|
91.50
|
94.00
|
93.72
|
68.70
|
955,900
|
|
|