|
Closing price on 12/23/2021
|
|
| Open |
83.50 |
| High |
84.80 |
| Low |
82.90 |
| Volume |
282,100 |
| Split-adjusted Price |
61.32 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
-0.30 / -0.36%
|
83.50
|
84.80
|
82.90
|
83.90
|
83.26
|
61.32
|
282,100
|
|
|
12/22/2021
|
-0.70 / -0.82%
|
84.60
|
85.10
|
84.00
|
84.20
|
84.58
|
61.53
|
408,400
|
|
|
12/21/2021
|
0.00 / 0.00%
|
83.50
|
85.00
|
83.50
|
84.90
|
84.54
|
62.05
|
115,800
|
|
|
12/20/2021
|
-0.40 / -0.47%
|
85.50
|
85.80
|
84.90
|
84.90
|
85.17
|
62.05
|
210,000
|
|
|
12/17/2021
|
-0.80 / -0.93%
|
86.10
|
86.30
|
85.00
|
85.30
|
85.38
|
62.34
|
241,100
|
|
|
12/16/2021
|
-1.20 / -1.37%
|
87.30
|
87.40
|
85.00
|
86.10
|
86.47
|
62.92
|
163,000
|
|
|
12/15/2021
|
+0.60 / +0.69%
|
86.50
|
88.00
|
86.40
|
87.30
|
87.30
|
63.80
|
378,300
|
|
|
12/14/2021
|
-1.40 / -1.59%
|
88.20
|
88.50
|
86.30
|
86.70
|
87.71
|
63.36
|
135,700
|
|
|
12/13/2021
|
-0.50 / -0.56%
|
88.60
|
89.60
|
88.00
|
88.10
|
88.40
|
64.38
|
221,300
|
|
|
12/10/2021
|
-1.40 / -1.56%
|
89.60
|
90.10
|
88.50
|
88.60
|
89.19
|
64.75
|
150,300
|
|
|
12/9/2021
|
+1.50 / +1.69%
|
88.60
|
90.50
|
88.60
|
90.00
|
89.61
|
65.77
|
208,400
|
|
|
12/8/2021
|
0.00 / 0.00%
|
88.80
|
89.80
|
88.50
|
88.50
|
88.77
|
64.68
|
144,800
|
|
|
12/7/2021
|
+0.40 / +0.45%
|
88.50
|
89.80
|
85.50
|
88.50
|
88.07
|
64.68
|
645,000
|
|
|
12/6/2021
|
-3.20 / -3.50%
|
91.30
|
91.60
|
85.00
|
88.10
|
89.91
|
64.38
|
284,600
|
|
|
12/3/2021
|
-1.30 / -1.40%
|
92.60
|
92.60
|
91.10
|
91.30
|
92.12
|
66.72
|
161,900
|
|
|
12/2/2021
|
-0.40 / -0.43%
|
94.80
|
94.80
|
92.50
|
92.60
|
93.07
|
67.67
|
181,300
|
|
|
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
|
|
|