|
Closing price on 2/11/2022
|
|
| Open |
78.00 |
| High |
79.00 |
| Low |
78.00 |
| Volume |
49,200 |
| Split-adjusted Price |
57.73 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
+1.00 / +1.28%
|
78.00
|
79.00
|
78.00
|
79.00
|
78.54
|
57.73
|
49,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
78.10
|
78.20
|
76.90
|
78.00
|
77.70
|
57.00
|
264,400
|
|
|
2/9/2022
|
+1.00 / +1.30%
|
77.00
|
78.00
|
77.00
|
78.00
|
77.73
|
57.00
|
48,800
|
|
|
2/8/2022
|
+1.30 / +1.72%
|
76.00
|
77.80
|
75.50
|
77.00
|
76.54
|
56.27
|
107,700
|
|
|
2/7/2022
|
-2.30 / -2.95%
|
78.00
|
78.20
|
75.50
|
75.70
|
77.49
|
55.32
|
236,800
|
|
|
1/28/2022
|
+1.80 / +2.36%
|
76.00
|
78.10
|
76.00
|
78.00
|
77.92
|
57.00
|
86,400
|
|
|
1/27/2022
|
0.00 / 0.00%
|
78.60
|
78.60
|
74.50
|
76.20
|
76.08
|
55.69
|
133,300
|
|
|
1/26/2022
|
+3.20 / +4.38%
|
73.00
|
76.20
|
73.00
|
76.20
|
74.89
|
55.69
|
52,500
|
|
|
1/25/2022
|
-3.00 / -3.95%
|
74.80
|
76.20
|
71.80
|
73.00
|
73.31
|
53.35
|
202,300
|
|
|
1/24/2022
|
-2.50 / -3.18%
|
78.90
|
79.00
|
75.60
|
76.00
|
77.03
|
55.54
|
124,400
|
|
|
1/21/2022
|
-1.90 / -2.36%
|
80.40
|
80.40
|
78.50
|
78.50
|
79.42
|
57.37
|
123,100
|
|
|
1/20/2022
|
+0.50 / +0.63%
|
79.90
|
81.00
|
79.70
|
80.40
|
79.99
|
58.76
|
88,700
|
|
|
1/19/2022
|
0.00 / 0.00%
|
80.00
|
81.00
|
79.90
|
79.90
|
80.02
|
58.39
|
73,400
|
|
|
1/18/2022
|
-0.70 / -0.87%
|
80.10
|
80.60
|
79.90
|
79.90
|
80.02
|
58.39
|
121,600
|
|
|
1/17/2022
|
-1.50 / -1.83%
|
82.50
|
84.50
|
80.50
|
80.60
|
81.30
|
58.90
|
103,700
|
|
|
1/14/2022
|
+0.10 / +0.12%
|
82.00
|
82.60
|
81.90
|
82.10
|
82.09
|
60.00
|
178,600
|
|
|
1/13/2022
|
-1.90 / -2.26%
|
84.10
|
85.50
|
81.10
|
82.00
|
82.53
|
59.93
|
123,700
|
|
|
1/12/2022
|
+0.70 / +0.84%
|
83.30
|
85.40
|
83.30
|
83.90
|
84.05
|
61.32
|
64,200
|
|
|
1/11/2022
|
-1.90 / -2.23%
|
85.00
|
85.50
|
83.20
|
83.20
|
84.58
|
60.80
|
157,500
|
|
|
1/10/2022
|
-0.50 / -0.58%
|
85.60
|
85.70
|
85.00
|
85.10
|
85.31
|
62.19
|
141,900
|
|
|
1/7/2022
|
-2.00 / -2.28%
|
87.10
|
87.10
|
85.50
|
85.60
|
86.39
|
62.56
|
112,600
|
|
|
1/6/2022
|
0.00 / 0.00%
|
87.00
|
88.00
|
86.80
|
87.60
|
87.58
|
64.02
|
47,600
|
|
|
1/5/2022
|
-0.40 / -0.45%
|
87.00
|
87.60
|
86.60
|
87.60
|
87.01
|
64.02
|
143,500
|
|
|
1/4/2022
|
-1.00 / -1.12%
|
88.80
|
88.80
|
87.40
|
88.00
|
87.96
|
64.31
|
136,100
|
|
|
12/31/2021
|
+2.00 / +2.30%
|
86.80
|
89.00
|
86.00
|
89.00
|
87.30
|
65.04
|
58,600
|
|
|
12/30/2021
|
+1.10 / +1.28%
|
86.00
|
87.00
|
85.80
|
87.00
|
86.47
|
63.58
|
25,800
|
|
|
12/29/2021
|
-0.10 / -0.12%
|
85.10
|
86.20
|
85.10
|
85.90
|
85.99
|
62.78
|
44,600
|
|
|
12/28/2021
|
0.00 / 0.00%
|
86.00
|
86.30
|
85.90
|
86.00
|
86.01
|
62.85
|
51,100
|
|
|
12/27/2021
|
+1.30 / +1.53%
|
84.70
|
86.50
|
83.60
|
86.00
|
84.93
|
62.85
|
47,100
|
|
|
12/24/2021
|
+0.80 / +0.95%
|
83.50
|
84.70
|
83.50
|
84.70
|
83.88
|
61.90
|
136,400
|
|
|