|
Closing price on 3/17/2016
|
|
| Open |
31.80 |
| High |
32.80 |
| Low |
31.20 |
| Volume |
69,260 |
| Split-adjusted Price |
8.50 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2016
|
-0.20 / -0.63%
|
31.80
|
32.80
|
31.20
|
31.80
|
31.91
|
8.50
|
69,260
|
|
|
3/16/2016
|
-0.30 / -0.93%
|
32.30
|
32.50
|
31.70
|
32.00
|
32.10
|
8.55
|
63,800
|
|
|
3/15/2016
|
-0.20 / -0.62%
|
32.50
|
32.80
|
32.10
|
32.30
|
32.37
|
8.63
|
24,930
|
|
|
3/14/2016
|
-0.20 / -0.61%
|
33.30
|
33.30
|
32.50
|
32.50
|
32.78
|
8.69
|
98,810
|
|
|
3/11/2016
|
+0.90 / +2.83%
|
32.30
|
33.30
|
31.80
|
32.70
|
32.52
|
8.74
|
284,370
|
|
|
3/10/2016
|
+0.70 / +2.25%
|
31.10
|
31.80
|
31.10
|
31.80
|
31.71
|
8.50
|
299,850
|
|
|
3/9/2016
|
0.00 / 0.00%
|
31.10
|
31.70
|
31.10
|
31.10
|
31.29
|
8.31
|
183,540
|
|
|
3/8/2016
|
-0.20 / -0.64%
|
31.40
|
31.70
|
31.10
|
31.10
|
31.36
|
8.31
|
28,160
|
|
|
3/7/2016
|
-1.20 / -3.69%
|
31.60
|
32.40
|
31.30
|
31.30
|
31.58
|
8.37
|
89,160
|
|
|
3/4/2016
|
+0.50 / +1.56%
|
32.00
|
33.00
|
31.40
|
32.50
|
32.11
|
8.69
|
78,300
|
|
|
3/3/2016
|
-0.50 / -1.54%
|
32.70
|
32.70
|
31.80
|
32.00
|
32.27
|
8.55
|
30,340
|
|
|
3/2/2016
|
+0.70 / +2.20%
|
33.30
|
33.30
|
31.90
|
32.50
|
32.17
|
8.69
|
80,180
|
|
|
3/1/2016
|
+2.00 / +6.71%
|
30.00
|
31.80
|
30.00
|
31.80
|
31.68
|
8.50
|
496,380
|
|
|
2/29/2016
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.70
|
29.80
|
29.79
|
7.96
|
101,480
|
|
|
2/26/2016
|
+0.40 / +1.36%
|
29.40
|
29.90
|
29.40
|
29.80
|
29.75
|
7.96
|
26,890
|
|
|
2/25/2016
|
+0.10 / +0.34%
|
29.30
|
29.60
|
29.30
|
29.40
|
29.40
|
7.86
|
80,980
|
|
|
2/24/2016
|
-0.40 / -1.35%
|
29.30
|
29.80
|
29.10
|
29.30
|
29.29
|
7.83
|
106,120
|
|
|
2/23/2016
|
+0.10 / +0.34%
|
29.40
|
29.70
|
29.30
|
29.70
|
29.41
|
7.94
|
113,220
|
|
|
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
|
|
|