|
Closing price on 2/22/2019
|
|
| Open |
34.35 |
| High |
34.70 |
| Low |
33.50 |
| Volume |
243,320 |
| Split-adjusted Price |
14.90 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
-0.55 / -1.60%
|
34.35
|
34.70
|
33.50
|
33.80
|
34.04
|
14.90
|
243,320
|
|
|
2/21/2019
|
+1.65 / +5.05%
|
32.70
|
34.50
|
32.60
|
34.35
|
33.69
|
15.14
|
180,820
|
|
|
2/20/2019
|
+1.40 / +4.47%
|
31.30
|
33.45
|
31.30
|
32.70
|
32.67
|
14.41
|
166,430
|
|
|
2/19/2019
|
+0.60 / +1.95%
|
30.90
|
31.80
|
30.90
|
31.30
|
31.37
|
13.80
|
127,370
|
|
|
2/18/2019
|
+0.10 / +0.33%
|
30.70
|
30.90
|
30.50
|
30.70
|
30.66
|
13.53
|
117,490
|
|
|
2/15/2019
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.40
|
30.60
|
30.53
|
13.49
|
48,540
|
|
|
2/14/2019
|
+0.50 / +1.67%
|
30.30
|
31.00
|
30.05
|
30.50
|
30.50
|
13.44
|
46,130
|
|
|
2/13/2019
|
-0.50 / -1.64%
|
30.50
|
30.50
|
29.55
|
30.00
|
30.34
|
13.22
|
43,280
|
|
|
2/12/2019
|
-0.50 / -1.61%
|
31.00
|
31.50
|
30.30
|
30.50
|
30.60
|
13.44
|
86,040
|
|
|
2/11/2019
|
+0.20 / +0.65%
|
31.00
|
31.40
|
30.75
|
31.00
|
30.85
|
13.67
|
28,100
|
|
|
2/1/2019
|
-0.10 / -0.32%
|
30.90
|
31.00
|
30.00
|
30.80
|
30.74
|
13.58
|
74,250
|
|
|
1/31/2019
|
+0.10 / +0.32%
|
30.80
|
31.20
|
30.50
|
30.90
|
30.57
|
13.62
|
23,860
|
|
|
1/30/2019
|
+0.35 / +1.15%
|
30.80
|
31.00
|
30.55
|
30.80
|
30.83
|
13.58
|
26,370
|
|
|
1/29/2019
|
+0.10 / +0.33%
|
30.35
|
31.00
|
30.35
|
30.45
|
30.75
|
13.42
|
48,230
|
|
|
1/28/2019
|
-0.85 / -2.72%
|
30.15
|
31.90
|
30.15
|
30.35
|
30.43
|
13.38
|
217,690
|
|
|
1/25/2019
|
-0.25 / -0.79%
|
31.20
|
32.50
|
31.00
|
31.20
|
31.13
|
13.75
|
17,730
|
|
|
1/24/2019
|
+0.15 / +0.48%
|
31.30
|
31.50
|
31.00
|
31.45
|
31.36
|
13.86
|
79,110
|
|
|
1/23/2019
|
+0.30 / +0.97%
|
30.80
|
31.50
|
30.10
|
31.30
|
31.30
|
13.80
|
306,120
|
|
|
1/22/2019
|
+0.10 / +0.32%
|
30.50
|
31.20
|
30.30
|
31.00
|
30.82
|
13.67
|
111,470
|
|
|
1/21/2019
|
+0.40 / +1.31%
|
30.00
|
30.90
|
29.20
|
30.90
|
30.27
|
13.62
|
121,140
|
|
|
1/18/2019
|
+0.05 / +0.16%
|
30.45
|
30.50
|
30.00
|
30.50
|
30.36
|
13.44
|
126,070
|
|
|
1/17/2019
|
0.00 / 0.00%
|
30.20
|
30.70
|
30.20
|
30.45
|
30.50
|
13.42
|
46,890
|
|
|
1/16/2019
|
+0.20 / +0.66%
|
30.00
|
30.70
|
30.00
|
30.45
|
30.43
|
13.42
|
47,030
|
|
|
1/15/2019
|
+0.35 / +1.17%
|
29.50
|
30.65
|
29.50
|
30.25
|
30.02
|
13.33
|
167,320
|
|
|
1/14/2019
|
0.00 / 0.00%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.63
|
13.18
|
15,050
|
|
|
1/11/2019
|
-0.10 / -0.33%
|
29.20
|
30.50
|
29.20
|
29.90
|
29.97
|
13.18
|
74,230
|
|
|
1/10/2019
|
+0.40 / +1.35%
|
30.80
|
30.80
|
29.90
|
30.00
|
30.14
|
13.22
|
67,890
|
|
|
1/9/2019
|
+0.40 / +1.37%
|
29.40
|
30.30
|
29.20
|
29.60
|
29.81
|
13.05
|
86,450
|
|
|
1/8/2019
|
-0.30 / -1.02%
|
29.50
|
29.60
|
28.60
|
29.20
|
29.21
|
12.87
|
66,520
|
|
|
1/7/2019
|
-0.15 / -0.51%
|
30.40
|
30.40
|
27.60
|
29.50
|
29.67
|
13.00
|
22,450
|
|
|