|
Closing price on 2/2/2026
|
|
| Open |
38.70 |
| High |
38.90 |
| Low |
37.55 |
| Volume |
1,574,300 |
| Split-adjusted Price |
38.00 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
+1.40 / +3.83%
|
38.70
|
38.90
|
37.55
|
38.00
|
38.11
|
38.00
|
1,574,300
|
|
|
1/30/2026
|
+2.35 / +6.86%
|
35.80
|
36.60
|
35.50
|
36.60
|
36.33
|
36.60
|
2,240,200
|
|
|
1/29/2026
|
+0.45 / +1.33%
|
33.80
|
34.60
|
33.70
|
34.25
|
34.25
|
34.25
|
288,200
|
|
|
1/28/2026
|
-0.20 / -0.59%
|
34.25
|
34.25
|
33.70
|
33.80
|
33.97
|
33.80
|
145,500
|
|
|
1/27/2026
|
0.00 / 0.00%
|
34.10
|
34.25
|
33.50
|
34.00
|
33.78
|
34.00
|
255,700
|
|
|
1/26/2026
|
-0.15 / -0.44%
|
34.15
|
34.65
|
33.60
|
34.00
|
33.98
|
34.00
|
369,700
|
|
|
1/23/2026
|
-0.65 / -1.87%
|
35.05
|
35.15
|
34.15
|
34.15
|
34.57
|
34.15
|
278,400
|
|
|
1/22/2026
|
+0.80 / +2.35%
|
34.20
|
35.50
|
34.00
|
34.80
|
34.64
|
34.80
|
646,000
|
|
|
1/21/2026
|
+0.15 / +0.44%
|
33.85
|
34.00
|
33.25
|
34.00
|
33.71
|
34.00
|
420,900
|
|
|
1/20/2026
|
+0.10 / +0.30%
|
33.75
|
34.15
|
33.60
|
33.85
|
33.86
|
33.85
|
249,500
|
|
|
1/19/2026
|
-0.35 / -1.03%
|
34.10
|
34.75
|
33.60
|
33.75
|
33.95
|
33.75
|
269,900
|
|
|
1/16/2026
|
+0.70 / +2.10%
|
33.40
|
34.50
|
33.40
|
34.10
|
33.82
|
34.10
|
439,900
|
|
|
1/15/2026
|
-1.10 / -3.19%
|
34.50
|
34.85
|
33.35
|
33.40
|
33.80
|
33.40
|
645,800
|
|
|
1/14/2026
|
-0.45 / -1.29%
|
35.40
|
35.40
|
34.35
|
34.50
|
34.63
|
34.50
|
359,500
|
|
|
1/13/2026
|
+1.00 / +2.95%
|
34.20
|
35.95
|
34.20
|
34.95
|
35.18
|
34.95
|
1,167,300
|
|
|
1/12/2026
|
+0.35 / +1.04%
|
33.50
|
34.10
|
33.50
|
33.95
|
33.81
|
33.95
|
145,100
|
|
|
1/9/2026
|
-0.30 / -0.88%
|
33.90
|
34.35
|
33.60
|
33.60
|
34.00
|
33.60
|
252,400
|
|
|
1/8/2026
|
-0.30 / -0.88%
|
34.15
|
34.50
|
33.80
|
33.90
|
34.19
|
33.90
|
339,900
|
|
|
1/7/2026
|
+0.10 / +0.29%
|
34.40
|
34.75
|
34.05
|
34.20
|
34.28
|
34.20
|
313,600
|
|
|
1/6/2026
|
+0.10 / +0.29%
|
34.00
|
34.45
|
33.65
|
34.10
|
33.96
|
34.10
|
169,300
|
|
|
1/5/2026
|
+0.65 / +1.95%
|
33.30
|
34.10
|
32.80
|
34.00
|
33.67
|
34.00
|
253,600
|
|
|
12/31/2025
|
-0.15 / -0.45%
|
33.60
|
33.65
|
33.35
|
33.35
|
33.42
|
33.35
|
176,200
|
|
|
12/30/2025
|
+0.20 / +0.60%
|
33.30
|
33.90
|
33.30
|
33.50
|
33.58
|
33.50
|
121,000
|
|
|
12/29/2025
|
+0.30 / +0.91%
|
33.00
|
33.40
|
32.95
|
33.30
|
33.16
|
33.30
|
274,600
|
|
|
12/26/2025
|
+0.20 / +0.61%
|
32.65
|
33.25
|
32.30
|
33.00
|
32.88
|
33.00
|
283,700
|
|
|
12/25/2025
|
-1.10 / -3.24%
|
33.90
|
33.90
|
32.80
|
32.80
|
33.26
|
32.80
|
464,100
|
|
|
12/24/2025
|
-0.20 / -0.59%
|
34.10
|
34.10
|
33.40
|
33.90
|
33.54
|
33.90
|
210,000
|
|
|
12/23/2025
|
0.00 / 0.00%
|
34.15
|
35.40
|
34.10
|
34.10
|
34.69
|
34.10
|
415,000
|
|
|
12/22/2025
|
0.00 / 0.00%
|
34.10
|
34.45
|
33.50
|
34.10
|
34.09
|
34.10
|
293,000
|
|
|
12/19/2025
|
+1.45 / +4.44%
|
32.55
|
34.20
|
32.55
|
34.10
|
33.61
|
34.10
|
521,200
|
|
|