Closing price on 3/12/2018
|
|
Open |
42.00 |
High |
43.00 |
Low |
41.30 |
Volume |
20,520 |
Split-adjusted Price |
15.20 |
|
|
DHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2018
|
-0.20 / -0.46%
|
42.00
|
43.00
|
41.30
|
43.00
|
42.35
|
15.20
|
20,520
|
|
3/9/2018
|
-0.70 / -1.59%
|
43.30
|
43.30
|
42.00
|
43.20
|
42.62
|
15.27
|
28,440
|
|
3/8/2018
|
+1.90 / +4.52%
|
44.00
|
44.00
|
41.60
|
43.90
|
42.27
|
15.52
|
88,900
|
|
3/7/2018
|
0.00 / 0.00%
|
40.00
|
42.40
|
40.00
|
42.00
|
41.69
|
14.84
|
16,000
|
|
3/6/2018
|
+0.20 / +0.48%
|
41.80
|
42.00
|
41.10
|
42.00
|
41.57
|
14.84
|
137,510
|
|
3/5/2018
|
+0.30 / +0.72%
|
41.50
|
42.20
|
41.00
|
41.80
|
41.41
|
14.77
|
154,400
|
|
3/2/2018
|
+0.50 / +1.22%
|
40.05
|
42.00
|
40.05
|
41.50
|
40.99
|
14.67
|
50,040
|
|
3/1/2018
|
0.00 / 0.00%
|
41.95
|
42.00
|
40.50
|
41.00
|
40.95
|
14.49
|
86,430
|
|
2/28/2018
|
+1.00 / +2.50%
|
39.10
|
41.30
|
38.50
|
41.00
|
39.60
|
14.49
|
152,770
|
|
2/27/2018
|
+0.50 / +1.27%
|
39.50
|
40.00
|
39.10
|
40.00
|
39.49
|
14.14
|
127,070
|
|
2/26/2018
|
-0.90 / -2.23%
|
39.00
|
40.40
|
39.00
|
39.50
|
39.74
|
13.96
|
75,010
|
|
2/23/2018
|
+0.90 / +2.28%
|
39.00
|
40.50
|
37.00
|
40.40
|
39.23
|
14.28
|
22,510
|
|
2/22/2018
|
-1.00 / -2.47%
|
39.30
|
40.50
|
39.30
|
39.50
|
39.53
|
13.96
|
11,080
|
|
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
|
|
|