|
Closing price on 2/21/2018
|
|
| Open |
42.00 |
| High |
42.00 |
| Low |
39.90 |
| Volume |
56,320 |
| Split-adjusted Price |
14.31 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
-1.00 / -2.41%
|
42.00
|
42.00
|
39.90
|
40.50
|
40.27
|
14.31
|
56,320
|
|
|
2/13/2018
|
+0.30 / +0.73%
|
41.90
|
41.90
|
39.90
|
41.50
|
40.11
|
14.67
|
32,510
|
|
|
2/12/2018
|
+0.70 / +1.73%
|
42.00
|
42.00
|
39.50
|
41.20
|
40.24
|
14.56
|
12,550
|
|
|
2/9/2018
|
-0.50 / -1.22%
|
41.00
|
41.50
|
39.00
|
40.50
|
39.85
|
14.31
|
29,260
|
|
|
2/8/2018
|
-1.40 / -3.30%
|
43.00
|
43.00
|
40.20
|
41.00
|
41.66
|
14.49
|
63,460
|
|
|
2/7/2018
|
-0.10 / -0.24%
|
44.85
|
44.85
|
41.60
|
42.40
|
42.07
|
14.99
|
52,560
|
|
|
2/6/2018
|
-0.30 / -0.70%
|
39.85
|
42.50
|
39.85
|
42.50
|
39.88
|
15.02
|
195,490
|
|
|
2/5/2018
|
-1.20 / -2.73%
|
46.50
|
47.05
|
40.95
|
42.80
|
43.61
|
15.13
|
101,320
|
|
|
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
|
|
|