|
Closing price on 12/7/2020
|
|
| Open |
61.60 |
| High |
62.00 |
| Low |
58.60 |
| Volume |
317,800 |
| Split-adjusted Price |
33.51 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
-2.50 / -4.01%
|
61.60
|
62.00
|
58.60
|
59.90
|
60.02
|
33.51
|
317,800
|
|
|
12/4/2020
|
+4.00 / +6.85%
|
58.20
|
62.40
|
58.00
|
62.40
|
58.96
|
34.91
|
314,130
|
|
|
12/3/2020
|
-0.10 / -0.17%
|
58.20
|
58.40
|
58.00
|
58.40
|
58.18
|
32.67
|
261,240
|
|
|
12/2/2020
|
-0.50 / -0.85%
|
59.00
|
59.00
|
58.00
|
58.50
|
58.43
|
32.73
|
464,400
|
|
|
12/1/2020
|
-0.10 / -0.17%
|
57.50
|
59.30
|
57.50
|
59.00
|
58.81
|
33.01
|
311,660
|
|
|
11/30/2020
|
+0.70 / +1.20%
|
58.40
|
60.00
|
58.20
|
59.10
|
58.92
|
33.07
|
1,661,190
|
|
|
11/27/2020
|
+0.30 / +0.52%
|
58.00
|
59.00
|
57.50
|
58.40
|
58.42
|
32.67
|
543,400
|
|
|
11/26/2020
|
+2.10 / +3.75%
|
56.50
|
58.10
|
56.00
|
58.10
|
57.27
|
32.51
|
810,430
|
|
|
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
|
|
|