|
Closing price on 3/2/2017
|
|
| Open |
35.30 |
| High |
35.60 |
| Low |
35.00 |
| Volume |
73,660 |
| Split-adjusted Price |
10.73 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.30 / +0.85%
|
35.30
|
35.60
|
35.00
|
35.60
|
35.34
|
10.73
|
73,660
|
|
|
3/1/2017
|
-0.30 / -0.84%
|
35.50
|
35.50
|
35.30
|
35.30
|
35.39
|
10.64
|
56,280
|
|
|
2/28/2017
|
0.00 / 0.00%
|
35.30
|
35.60
|
35.30
|
35.60
|
35.38
|
10.73
|
28,150
|
|
|
2/27/2017
|
+0.25 / +0.71%
|
36.00
|
36.00
|
35.30
|
35.60
|
35.45
|
10.73
|
28,240
|
|
|
2/24/2017
|
-0.15 / -0.42%
|
35.90
|
35.90
|
35.30
|
35.35
|
35.53
|
10.66
|
22,800
|
|
|
2/23/2017
|
-0.80 / -2.20%
|
35.60
|
36.20
|
35.50
|
35.50
|
35.58
|
10.70
|
23,020
|
|
|
2/22/2017
|
-0.20 / -0.55%
|
36.00
|
36.50
|
35.90
|
36.30
|
36.02
|
10.95
|
126,260
|
|
|
2/21/2017
|
+0.50 / +1.39%
|
36.50
|
37.00
|
35.70
|
36.50
|
35.98
|
11.01
|
44,190
|
|
|
2/20/2017
|
-0.50 / -1.37%
|
36.00
|
36.00
|
35.60
|
36.00
|
35.99
|
10.86
|
7,780
|
|
|
2/17/2017
|
+0.80 / +2.24%
|
35.80
|
36.60
|
35.40
|
36.50
|
35.96
|
11.01
|
19,520
|
|
|
2/16/2017
|
+0.10 / +0.28%
|
35.60
|
35.70
|
35.00
|
35.70
|
35.57
|
10.77
|
34,970
|
|
|
2/15/2017
|
+0.10 / +0.28%
|
35.70
|
35.70
|
35.60
|
35.60
|
35.64
|
10.73
|
7,800
|
|
|
2/14/2017
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.20
|
35.50
|
35.37
|
10.70
|
23,920
|
|
|
2/13/2017
|
+0.35 / +1.00%
|
35.50
|
36.50
|
35.20
|
35.50
|
35.41
|
10.70
|
22,280
|
|
|
2/10/2017
|
-0.75 / -2.09%
|
35.65
|
35.65
|
35.00
|
35.15
|
35.39
|
10.60
|
36,650
|
|
|
2/9/2017
|
-0.10 / -0.28%
|
35.80
|
35.90
|
35.60
|
35.90
|
35.76
|
10.83
|
40,210
|
|
|
2/8/2017
|
+0.50 / +1.41%
|
36.00
|
36.00
|
35.10
|
36.00
|
35.75
|
10.86
|
11,580
|
|
|
2/7/2017
|
-0.10 / -0.28%
|
36.00
|
36.00
|
33.50
|
35.50
|
35.42
|
10.70
|
28,600
|
|
|
2/6/2017
|
-0.05 / -0.14%
|
35.50
|
36.80
|
33.20
|
35.60
|
34.30
|
10.73
|
316,950
|
|
|
2/3/2017
|
-1.35 / -3.65%
|
38.00
|
38.20
|
35.60
|
35.65
|
35.71
|
10.75
|
61,120
|
|
|
2/2/2017
|
0.00 / 0.00%
|
38.00
|
38.00
|
36.00
|
37.00
|
37.25
|
11.16
|
70
|
|
|
1/25/2017
|
+1.05 / +2.92%
|
35.40
|
38.45
|
35.40
|
37.00
|
35.91
|
11.16
|
23,560
|
|
|
1/24/2017
|
+0.35 / +0.98%
|
36.00
|
36.00
|
35.70
|
35.95
|
35.86
|
10.84
|
24,120
|
|
|
1/23/2017
|
0.00 / 0.00%
|
35.50
|
36.70
|
35.50
|
35.60
|
35.68
|
10.73
|
159,300
|
|
|
1/20/2017
|
-0.10 / -0.28%
|
35.50
|
35.60
|
35.50
|
35.60
|
35.55
|
10.73
|
13,300
|
|
|
1/19/2017
|
+0.10 / +0.28%
|
35.10
|
35.70
|
35.10
|
35.70
|
35.48
|
10.77
|
67,340
|
|
|
1/18/2017
|
-0.10 / -0.28%
|
35.70
|
35.90
|
35.30
|
35.60
|
35.67
|
10.73
|
104,770
|
|
|
1/17/2017
|
0.00 / 0.00%
|
36.70
|
36.70
|
35.50
|
35.70
|
35.67
|
10.77
|
75,270
|
|
|
1/16/2017
|
0.00 / 0.00%
|
36.20
|
36.70
|
35.60
|
35.70
|
35.92
|
10.77
|
6,570
|
|
|
1/13/2017
|
-0.30 / -0.83%
|
36.00
|
36.00
|
35.65
|
35.70
|
35.83
|
10.77
|
56,630
|
|
|