|
Closing price on 2/22/2016
|
|
| Open |
29.50 |
| High |
29.70 |
| Low |
29.30 |
| Volume |
66,610 |
| Split-adjusted Price |
7.91 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2016
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.30
|
29.60
|
29.52
|
7.91
|
66,610
|
|
|
2/19/2016
|
-0.10 / -0.34%
|
29.60
|
29.90
|
29.30
|
29.50
|
29.49
|
7.88
|
77,120
|
|
|
2/18/2016
|
0.00 / 0.00%
|
29.60
|
29.90
|
29.60
|
29.60
|
29.77
|
7.91
|
26,270
|
|
|
2/17/2016
|
+0.20 / +0.68%
|
29.50
|
30.00
|
29.20
|
29.60
|
29.66
|
7.91
|
159,590
|
|
|
2/16/2016
|
-0.50 / -1.67%
|
29.90
|
30.50
|
29.40
|
29.40
|
29.79
|
7.86
|
295,630
|
|
|
2/15/2016
|
+0.40 / +1.36%
|
29.90
|
30.40
|
29.50
|
29.90
|
30.07
|
7.99
|
1,430
|
|
|
2/5/2016
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.50
|
29.50
|
29.52
|
7.88
|
55,310
|
|
|
2/4/2016
|
-0.10 / -0.34%
|
29.70
|
29.80
|
29.60
|
29.60
|
29.63
|
7.91
|
25,450
|
|
|
2/3/2016
|
-0.60 / -1.98%
|
30.30
|
32.00
|
29.70
|
29.70
|
29.85
|
7.94
|
1,340
|
|
|
2/2/2016
|
+0.30 / +1.00%
|
29.60
|
30.40
|
29.60
|
30.30
|
29.76
|
8.10
|
15,290
|
|
|
2/1/2016
|
+0.20 / +0.67%
|
29.90
|
30.40
|
29.50
|
30.00
|
29.83
|
8.02
|
139,300
|
|
|
1/29/2016
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.70
|
29.80
|
29.80
|
7.96
|
41,550
|
|
|
1/28/2016
|
+0.10 / +0.34%
|
29.60
|
29.80
|
29.50
|
29.80
|
29.58
|
7.96
|
42,500
|
|
|
1/27/2016
|
0.00 / 0.00%
|
30.60
|
30.60
|
29.50
|
29.70
|
29.60
|
7.94
|
253,540
|
|
|
1/26/2016
|
0.00 / 0.00%
|
29.50
|
29.90
|
29.50
|
29.70
|
29.67
|
7.94
|
138,980
|
|
|
1/25/2016
|
-0.40 / -1.33%
|
30.00
|
30.10
|
29.50
|
29.70
|
29.72
|
7.94
|
89,730
|
|
|
1/22/2016
|
-0.30 / -0.99%
|
30.40
|
30.40
|
29.00
|
30.10
|
29.68
|
8.05
|
39,190
|
|
|
1/21/2016
|
+0.70 / +2.36%
|
29.90
|
30.50
|
29.80
|
30.40
|
30.24
|
8.13
|
61,520
|
|
|
1/20/2016
|
+0.50 / +1.71%
|
29.10
|
29.70
|
28.90
|
29.70
|
29.25
|
7.94
|
7,270
|
|
|
1/19/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.80
|
29.20
|
29.02
|
7.80
|
84,490
|
|
|
1/18/2016
|
-0.30 / -1.02%
|
28.30
|
29.40
|
28.10
|
29.20
|
28.86
|
7.80
|
58,170
|
|
|
1/15/2016
|
-0.10 / -0.34%
|
29.40
|
29.60
|
29.20
|
29.50
|
29.26
|
7.88
|
42,330
|
|
|
1/14/2016
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.00
|
29.60
|
29.23
|
7.91
|
102,040
|
|
|
1/13/2016
|
+0.30 / +1.02%
|
29.30
|
29.80
|
29.30
|
29.60
|
29.50
|
7.91
|
77,360
|
|
|
1/12/2016
|
+0.90 / +3.17%
|
28.70
|
29.30
|
28.70
|
29.30
|
29.01
|
7.83
|
72,520
|
|
|
1/11/2016
|
+0.10 / +0.35%
|
28.30
|
28.80
|
28.30
|
28.40
|
28.51
|
7.59
|
74,990
|
|
|
1/8/2016
|
+0.10 / +0.35%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
7.56
|
19,600
|
|
|
1/7/2016
|
-0.50 / -1.74%
|
29.60
|
29.60
|
28.20
|
28.20
|
28.20
|
7.54
|
62,800
|
|
|
1/6/2016
|
+0.60 / +2.14%
|
28.40
|
28.80
|
28.40
|
28.70
|
28.59
|
7.67
|
62,250
|
|
|
1/5/2016
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.90
|
28.10
|
28.00
|
7.51
|
59,030
|
|
|