|
Closing price on 3/19/2020
|
|
| Open |
34.30 |
| High |
34.80 |
| Low |
33.90 |
| Volume |
289,220 |
| Split-adjusted Price |
18.46 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-0.90 / -2.58%
|
34.30
|
34.80
|
33.90
|
34.00
|
34.05
|
18.46
|
289,220
|
|
|
3/18/2020
|
-0.75 / -2.10%
|
35.65
|
35.90
|
34.90
|
34.90
|
35.25
|
18.95
|
470,800
|
|
|
3/17/2020
|
-1.45 / -3.91%
|
35.10
|
37.10
|
35.10
|
35.65
|
36.02
|
19.36
|
362,460
|
|
|
3/16/2020
|
-1.30 / -3.39%
|
38.40
|
38.40
|
36.80
|
37.10
|
37.42
|
20.15
|
271,790
|
|
|
3/13/2020
|
+1.30 / +3.50%
|
36.10
|
38.90
|
36.10
|
38.40
|
36.89
|
20.85
|
293,160
|
|
|
3/12/2020
|
-1.00 / -2.62%
|
37.50
|
37.50
|
36.70
|
37.10
|
37.08
|
20.15
|
758,364
|
|
|
3/11/2020
|
-0.40 / -1.04%
|
38.50
|
38.60
|
36.50
|
38.10
|
37.69
|
20.69
|
232,890
|
|
|
3/10/2020
|
+1.10 / +2.94%
|
37.00
|
38.50
|
37.00
|
38.50
|
37.87
|
20.91
|
113,690
|
|
|
3/9/2020
|
-2.65 / -6.62%
|
37.90
|
39.00
|
37.30
|
37.40
|
37.83
|
20.31
|
336,290
|
|
|
3/6/2020
|
+0.65 / +1.65%
|
39.40
|
40.40
|
39.40
|
40.05
|
40.09
|
21.75
|
728,140
|
|
|
3/5/2020
|
+0.95 / +2.47%
|
38.80
|
39.95
|
38.45
|
39.40
|
39.35
|
21.40
|
270,810
|
|
|
3/4/2020
|
-0.05 / -0.13%
|
38.50
|
38.60
|
37.50
|
38.45
|
38.30
|
20.88
|
147,300
|
|
|
3/3/2020
|
+1.50 / +4.05%
|
37.20
|
38.90
|
37.20
|
38.50
|
38.20
|
20.91
|
632,930
|
|
|
3/2/2020
|
+0.95 / +2.64%
|
35.90
|
37.10
|
35.90
|
37.00
|
36.78
|
20.09
|
195,200
|
|
|
2/28/2020
|
-0.45 / -1.23%
|
36.00
|
36.50
|
35.90
|
36.05
|
36.10
|
19.58
|
84,910
|
|
|
2/27/2020
|
+0.55 / +1.53%
|
36.00
|
36.95
|
35.95
|
36.50
|
36.19
|
19.82
|
178,850
|
|
|
2/26/2020
|
-0.75 / -2.04%
|
36.20
|
37.00
|
35.95
|
35.95
|
36.10
|
19.52
|
113,700
|
|
|
2/25/2020
|
0.00 / 0.00%
|
36.10
|
36.80
|
36.10
|
36.70
|
36.54
|
19.93
|
107,660
|
|
|
2/24/2020
|
-0.85 / -2.26%
|
37.50
|
37.50
|
35.70
|
36.70
|
36.56
|
19.93
|
80,220
|
|
|
2/21/2020
|
0.00 / 0.00%
|
37.50
|
37.70
|
37.45
|
37.55
|
37.57
|
20.39
|
57,090
|
|
|
2/20/2020
|
+0.15 / +0.40%
|
37.90
|
38.00
|
37.55
|
37.55
|
37.72
|
20.39
|
229,810
|
|
|
2/19/2020
|
+0.40 / +1.08%
|
37.00
|
37.90
|
36.60
|
37.40
|
37.53
|
20.31
|
104,560
|
|
|
2/18/2020
|
+0.35 / +0.95%
|
36.65
|
37.50
|
36.40
|
37.00
|
36.71
|
20.09
|
81,470
|
|
|
2/17/2020
|
-0.55 / -1.48%
|
37.00
|
37.60
|
36.65
|
36.65
|
37.09
|
19.90
|
272,750
|
|
|
2/14/2020
|
-1.00 / -2.62%
|
37.90
|
38.10
|
37.00
|
37.20
|
37.48
|
20.20
|
292,850
|
|
|
2/13/2020
|
-0.35 / -0.91%
|
38.90
|
38.95
|
38.05
|
38.20
|
38.29
|
20.74
|
115,520
|
|
|
2/12/2020
|
+0.25 / +0.65%
|
38.45
|
38.60
|
37.50
|
38.55
|
38.21
|
20.93
|
123,330
|
|
|
2/11/2020
|
+0.30 / +0.79%
|
38.45
|
38.45
|
37.95
|
38.30
|
38.22
|
20.80
|
39,330
|
|
|
2/10/2020
|
-0.80 / -2.06%
|
38.30
|
39.00
|
37.80
|
38.00
|
38.09
|
20.64
|
137,660
|
|
|
2/7/2020
|
-0.20 / -0.51%
|
39.30
|
39.30
|
38.80
|
38.80
|
39.05
|
21.07
|
412,760
|
|
|