|
Closing price on 2/2/2018
|
|
| Open |
46.50 |
| High |
46.50 |
| Low |
43.30 |
| Volume |
51,610 |
| Split-adjusted Price |
15.55 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2018
|
-1.00 / -2.22%
|
46.50
|
46.50
|
43.30
|
44.00
|
44.41
|
15.55
|
51,610
|
|
|
2/1/2018
|
-1.00 / -2.17%
|
45.30
|
46.30
|
44.70
|
45.00
|
45.12
|
15.91
|
182,230
|
|
|
1/31/2018
|
-1.50 / -3.16%
|
45.20
|
48.00
|
45.20
|
46.00
|
45.49
|
16.26
|
71,490
|
|
|
1/30/2018
|
-0.50 / -1.04%
|
45.50
|
47.70
|
45.50
|
47.50
|
45.83
|
16.79
|
143,800
|
|
|
1/29/2018
|
0.00 / 0.00%
|
48.80
|
48.80
|
45.50
|
48.00
|
46.68
|
16.97
|
41,410
|
|
|
1/26/2018
|
-0.50 / -1.03%
|
48.00
|
49.00
|
47.80
|
48.00
|
47.96
|
16.97
|
28,400
|
|
|
1/25/2018
|
-1.00 / -2.02%
|
49.50
|
49.50
|
47.10
|
48.50
|
48.50
|
17.14
|
70,330
|
|
|
1/22/2018
|
+2.00 / +4.21%
|
49.50
|
49.90
|
48.00
|
49.50
|
49.02
|
17.50
|
100,100
|
|
|
1/19/2018
|
+1.10 / +2.37%
|
46.00
|
47.50
|
46.00
|
47.50
|
46.85
|
16.79
|
133,630
|
|
|
1/18/2018
|
+0.10 / +0.22%
|
46.05
|
46.40
|
44.50
|
46.40
|
45.80
|
16.40
|
30,240
|
|
|
1/17/2018
|
-0.50 / -1.07%
|
47.00
|
49.00
|
46.00
|
46.30
|
46.48
|
16.36
|
107,480
|
|
|
1/16/2018
|
+0.20 / +0.43%
|
46.10
|
49.30
|
46.00
|
46.80
|
46.53
|
16.54
|
58,420
|
|
|
1/15/2018
|
+0.10 / +0.22%
|
46.60
|
47.00
|
46.50
|
46.60
|
46.72
|
16.47
|
124,270
|
|
|
1/12/2018
|
-0.20 / -0.43%
|
46.00
|
46.80
|
46.00
|
46.50
|
46.49
|
16.44
|
96,700
|
|
|
1/11/2018
|
-0.30 / -0.64%
|
47.00
|
47.00
|
46.00
|
46.70
|
46.47
|
16.51
|
50,810
|
|
|
1/10/2018
|
+0.50 / +1.08%
|
47.00
|
47.00
|
43.30
|
47.00
|
46.42
|
16.61
|
153,970
|
|
|
1/9/2018
|
-0.40 / -0.85%
|
46.55
|
46.90
|
46.40
|
46.50
|
46.48
|
16.44
|
150,980
|
|
|
1/8/2018
|
+1.30 / +2.85%
|
45.10
|
46.90
|
45.10
|
46.90
|
46.31
|
16.58
|
141,890
|
|
|
1/5/2018
|
-0.90 / -1.94%
|
46.50
|
46.90
|
45.50
|
45.60
|
46.29
|
16.12
|
35,040
|
|
|
1/4/2018
|
+0.50 / +1.09%
|
45.60
|
47.00
|
45.60
|
46.50
|
46.23
|
16.44
|
148,030
|
|
|
1/3/2018
|
-0.30 / -0.65%
|
46.30
|
46.50
|
45.10
|
46.00
|
45.68
|
16.26
|
142,630
|
|
|
1/2/2018
|
+0.20 / +0.43%
|
46.00
|
46.60
|
46.00
|
46.30
|
46.11
|
16.36
|
141,170
|
|
|
12/29/2017
|
-0.90 / -1.91%
|
46.20
|
46.70
|
46.10
|
46.10
|
46.33
|
16.29
|
32,680
|
|
|
12/28/2017
|
+0.15 / +0.32%
|
47.90
|
47.90
|
45.65
|
47.00
|
46.28
|
16.61
|
89,990
|
|
|
12/27/2017
|
-0.15 / -0.32%
|
48.90
|
48.90
|
46.50
|
46.85
|
47.13
|
16.56
|
26,480
|
|
|
12/26/2017
|
+2.20 / +4.91%
|
45.50
|
47.90
|
41.80
|
47.00
|
45.24
|
16.61
|
272,670
|
|
|
12/25/2017
|
+1.30 / +2.99%
|
43.50
|
45.00
|
43.00
|
44.80
|
44.14
|
15.83
|
229,930
|
|
|
12/22/2017
|
+0.30 / +0.69%
|
42.20
|
43.50
|
42.00
|
43.50
|
42.68
|
15.38
|
222,350
|
|
|
12/21/2017
|
+1.20 / +2.86%
|
42.00
|
43.80
|
42.00
|
43.20
|
42.18
|
15.27
|
237,130
|
|
|
12/20/2017
|
0.00 / 0.00%
|
44.00
|
44.90
|
41.20
|
42.00
|
42.49
|
14.84
|
184,720
|
|
|