|
Closing price on 2/1/2019
|
|
| Open |
30.90 |
| High |
31.00 |
| Low |
30.00 |
| Volume |
74,250 |
| Split-adjusted Price |
13.58 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2019
|
-0.10 / -0.32%
|
30.90
|
31.00
|
30.00
|
30.80
|
30.74
|
13.58
|
74,250
|
|
|
1/31/2019
|
+0.10 / +0.32%
|
30.80
|
31.20
|
30.50
|
30.90
|
30.57
|
13.62
|
23,860
|
|
|
1/30/2019
|
+0.35 / +1.15%
|
30.80
|
31.00
|
30.55
|
30.80
|
30.83
|
13.58
|
26,370
|
|
|
1/29/2019
|
+0.10 / +0.33%
|
30.35
|
31.00
|
30.35
|
30.45
|
30.75
|
13.42
|
48,230
|
|
|
1/28/2019
|
-0.85 / -2.72%
|
30.15
|
31.90
|
30.15
|
30.35
|
30.43
|
13.38
|
217,690
|
|
|
1/25/2019
|
-0.25 / -0.79%
|
31.20
|
32.50
|
31.00
|
31.20
|
31.13
|
13.75
|
17,730
|
|
|
1/24/2019
|
+0.15 / +0.48%
|
31.30
|
31.50
|
31.00
|
31.45
|
31.36
|
13.86
|
79,110
|
|
|
1/23/2019
|
+0.30 / +0.97%
|
30.80
|
31.50
|
30.10
|
31.30
|
31.30
|
13.80
|
306,120
|
|
|
1/22/2019
|
+0.10 / +0.32%
|
30.50
|
31.20
|
30.30
|
31.00
|
30.82
|
13.67
|
111,470
|
|
|
1/21/2019
|
+0.40 / +1.31%
|
30.00
|
30.90
|
29.20
|
30.90
|
30.27
|
13.62
|
121,140
|
|
|
1/18/2019
|
+0.05 / +0.16%
|
30.45
|
30.50
|
30.00
|
30.50
|
30.36
|
13.44
|
126,070
|
|
|
1/17/2019
|
0.00 / 0.00%
|
30.20
|
30.70
|
30.20
|
30.45
|
30.50
|
13.42
|
46,890
|
|
|
1/16/2019
|
+0.20 / +0.66%
|
30.00
|
30.70
|
30.00
|
30.45
|
30.43
|
13.42
|
47,030
|
|
|
1/15/2019
|
+0.35 / +1.17%
|
29.50
|
30.65
|
29.50
|
30.25
|
30.02
|
13.33
|
167,320
|
|
|
1/14/2019
|
0.00 / 0.00%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.63
|
13.18
|
15,050
|
|
|
1/11/2019
|
-0.10 / -0.33%
|
29.20
|
30.50
|
29.20
|
29.90
|
29.97
|
13.18
|
74,230
|
|
|
1/10/2019
|
+0.40 / +1.35%
|
30.80
|
30.80
|
29.90
|
30.00
|
30.14
|
13.22
|
67,890
|
|
|
1/9/2019
|
+0.40 / +1.37%
|
29.40
|
30.30
|
29.20
|
29.60
|
29.81
|
13.05
|
86,450
|
|
|
1/8/2019
|
-0.30 / -1.02%
|
29.50
|
29.60
|
28.60
|
29.20
|
29.21
|
12.87
|
66,520
|
|
|
1/7/2019
|
-0.15 / -0.51%
|
30.40
|
30.40
|
27.60
|
29.50
|
29.67
|
13.00
|
22,450
|
|
|
1/4/2019
|
+0.35 / +1.19%
|
28.10
|
29.95
|
28.10
|
29.65
|
29.59
|
13.07
|
54,350
|
|
|
1/3/2019
|
-0.70 / -2.33%
|
30.00
|
30.00
|
29.20
|
29.30
|
29.74
|
12.92
|
143,720
|
|
|
1/2/2019
|
0.00 / 0.00%
|
31.00
|
32.10
|
29.60
|
30.00
|
29.96
|
13.22
|
28,770
|
|
|
12/28/2018
|
-0.40 / -1.32%
|
31.45
|
31.45
|
29.65
|
30.00
|
29.98
|
13.22
|
388,900
|
|
|
12/27/2018
|
-0.20 / -0.65%
|
30.60
|
30.90
|
29.90
|
30.40
|
30.04
|
13.40
|
57,260
|
|
|
12/26/2018
|
+0.60 / +2.00%
|
30.00
|
31.00
|
29.80
|
30.60
|
30.05
|
13.49
|
18,600
|
|
|
12/25/2018
|
-0.30 / -0.99%
|
30.00
|
30.50
|
29.75
|
30.00
|
30.10
|
13.22
|
239,820
|
|
|
12/24/2018
|
-1.30 / -4.11%
|
30.90
|
31.60
|
30.30
|
30.30
|
30.60
|
13.36
|
33,890
|
|
|
12/21/2018
|
-0.50 / -1.56%
|
30.60
|
31.90
|
30.50
|
31.60
|
31.24
|
13.93
|
78,620
|
|
|
12/20/2018
|
-0.30 / -0.93%
|
32.50
|
32.50
|
31.00
|
32.10
|
31.56
|
14.15
|
332,450
|
|
|