|
Closing price on 3/23/2021
|
|
| Open |
82.50 |
| High |
83.00 |
| Low |
82.00 |
| Volume |
193,800 |
| Split-adjusted Price |
47.98 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
-0.10 / -0.12%
|
82.50
|
83.00
|
82.00
|
82.90
|
82.42
|
47.98
|
193,800
|
|
|
3/22/2021
|
-0.40 / -0.48%
|
83.10
|
83.30
|
81.50
|
83.00
|
83.00
|
48.04
|
476,100
|
|
|
3/19/2021
|
-2.10 / -2.46%
|
85.50
|
85.50
|
83.00
|
83.40
|
84.22
|
48.27
|
690,500
|
|
|
3/18/2021
|
0.00 / 0.00%
|
86.00
|
86.00
|
84.50
|
85.50
|
85.29
|
49.49
|
797,320
|
|
|
3/17/2021
|
+0.40 / +0.47%
|
85.10
|
85.70
|
84.50
|
85.50
|
85.21
|
49.49
|
252,100
|
|
|
3/16/2021
|
+1.00 / +1.19%
|
84.10
|
85.50
|
84.10
|
85.10
|
84.95
|
49.26
|
276,700
|
|
|
3/15/2021
|
+0.10 / +0.12%
|
84.00
|
84.50
|
83.00
|
84.10
|
83.97
|
48.68
|
293,500
|
|
|
3/12/2021
|
+2.00 / +2.44%
|
82.00
|
84.60
|
82.00
|
84.00
|
83.98
|
48.62
|
402,100
|
|
|
3/11/2021
|
+1.50 / +1.86%
|
81.00
|
82.00
|
80.50
|
82.00
|
81.42
|
47.46
|
297,000
|
|
|
3/10/2021
|
+1.10 / +1.39%
|
79.30
|
80.50
|
79.30
|
80.50
|
79.72
|
46.59
|
335,400
|
|
|
3/9/2021
|
+0.40 / +0.51%
|
78.50
|
80.00
|
78.00
|
79.40
|
79.07
|
45.96
|
446,500
|
|
|
3/8/2021
|
-0.80 / -1.00%
|
80.00
|
80.50
|
78.00
|
79.00
|
79.08
|
45.72
|
419,800
|
|
|
3/5/2021
|
+1.80 / +2.31%
|
76.50
|
80.00
|
76.20
|
79.80
|
78.50
|
46.19
|
548,500
|
|
|
3/4/2021
|
-0.80 / -1.02%
|
78.80
|
80.90
|
74.00
|
78.00
|
77.79
|
45.15
|
548,900
|
|
|
3/3/2021
|
+2.00 / +2.60%
|
77.50
|
81.00
|
76.90
|
78.80
|
79.06
|
45.61
|
400,000
|
|
|
3/2/2021
|
0.00 / 0.00%
|
76.50
|
77.00
|
76.10
|
76.80
|
76.56
|
44.45
|
529,600
|
|
|
3/1/2021
|
-0.70 / -0.90%
|
77.50
|
77.50
|
75.50
|
76.80
|
76.94
|
44.45
|
317,200
|
|
|
2/26/2021
|
+1.30 / +1.71%
|
76.20
|
79.00
|
76.00
|
77.50
|
77.57
|
44.86
|
513,200
|
|
|
2/25/2021
|
+3.20 / +4.38%
|
73.00
|
76.20
|
73.00
|
76.20
|
74.70
|
44.10
|
642,000
|
|
|
2/24/2021
|
+0.10 / +0.14%
|
72.40
|
74.40
|
72.40
|
73.00
|
73.44
|
42.25
|
486,800
|
|
|
2/23/2021
|
-0.20 / -0.27%
|
73.00
|
73.30
|
72.70
|
72.90
|
73.10
|
42.19
|
299,900
|
|
|
2/22/2021
|
+0.30 / +0.41%
|
72.90
|
73.60
|
72.30
|
73.10
|
72.93
|
42.31
|
475,000
|
|
|
2/19/2021
|
-0.60 / -0.82%
|
72.00
|
73.70
|
72.00
|
72.80
|
73.18
|
42.14
|
196,700
|
|
|
2/18/2021
|
+1.50 / +2.09%
|
73.30
|
73.80
|
71.00
|
73.40
|
72.69
|
42.48
|
227,900
|
|
|
2/17/2021
|
+4.70 / +6.99%
|
68.00
|
71.90
|
68.00
|
71.90
|
70.61
|
41.62
|
1,658,600
|
|
|
2/9/2021
|
+1.40 / +2.13%
|
65.20
|
67.20
|
65.20
|
67.20
|
66.55
|
38.90
|
99,000
|
|
|
2/8/2021
|
-2.20 / -3.24%
|
67.20
|
68.10
|
65.50
|
65.80
|
66.60
|
38.08
|
145,500
|
|
|
2/5/2021
|
+1.50 / +2.26%
|
66.50
|
68.00
|
65.00
|
68.00
|
67.15
|
39.36
|
1,523,200
|
|
|
2/4/2021
|
+0.20 / +0.30%
|
66.90
|
67.30
|
65.50
|
66.50
|
66.53
|
38.49
|
206,100
|
|
|
2/3/2021
|
+2.30 / +3.59%
|
64.00
|
66.70
|
64.00
|
66.30
|
66.10
|
38.37
|
342,400
|
|
|