|
Closing price on 3/29/2022
|
|
| Open |
73.70 |
| High |
74.90 |
| Low |
73.60 |
| Volume |
195,500 |
| Split-adjusted Price |
54.01 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.20 / +0.27%
|
73.70
|
74.90
|
73.60
|
73.90
|
74.14
|
54.01
|
195,500
|
|
|
3/28/2022
|
-0.40 / -0.54%
|
74.80
|
74.80
|
73.00
|
73.70
|
73.69
|
53.86
|
1,289,100
|
|
|
3/25/2022
|
+0.60 / +0.82%
|
73.60
|
74.50
|
73.60
|
74.10
|
74.26
|
54.15
|
188,400
|
|
|
3/24/2022
|
-0.60 / -0.81%
|
74.90
|
74.90
|
73.50
|
73.50
|
73.92
|
53.72
|
245,600
|
|
|
3/23/2022
|
+0.50 / +0.68%
|
73.70
|
75.00
|
73.50
|
74.10
|
74.15
|
54.15
|
307,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
73.60
|
73.80
|
72.80
|
73.60
|
73.20
|
53.79
|
220,200
|
|
|
3/21/2022
|
+0.10 / +0.14%
|
74.00
|
74.00
|
72.30
|
73.60
|
73.47
|
53.79
|
156,800
|
|
|
3/18/2022
|
0.00 / 0.00%
|
74.00
|
74.70
|
73.20
|
73.50
|
73.74
|
53.72
|
275,900
|
|
|
3/17/2022
|
+0.10 / +0.14%
|
74.90
|
74.90
|
71.20
|
73.50
|
73.15
|
53.72
|
267,300
|
|
|
3/16/2022
|
+0.20 / +0.27%
|
73.70
|
74.20
|
73.20
|
73.40
|
73.73
|
53.64
|
165,200
|
|
|
3/15/2022
|
+0.20 / +0.27%
|
73.00
|
73.50
|
71.00
|
73.20
|
72.15
|
53.50
|
152,600
|
|
|
3/14/2022
|
-1.60 / -2.14%
|
75.00
|
75.00
|
72.40
|
73.00
|
73.59
|
53.35
|
85,200
|
|
|
3/11/2022
|
+1.10 / +1.50%
|
75.00
|
76.00
|
73.70
|
74.60
|
74.89
|
54.52
|
147,300
|
|
|
3/10/2022
|
-1.50 / -2.00%
|
78.80
|
78.80
|
73.00
|
73.50
|
74.99
|
53.72
|
243,200
|
|
|
3/9/2022
|
-2.00 / -2.60%
|
77.00
|
77.10
|
74.80
|
75.00
|
75.52
|
54.81
|
219,000
|
|
|
3/8/2022
|
-1.90 / -2.41%
|
78.50
|
78.50
|
77.00
|
77.00
|
77.34
|
56.27
|
261,900
|
|
|
3/7/2022
|
+0.30 / +0.38%
|
78.50
|
79.10
|
77.30
|
78.90
|
78.09
|
57.66
|
257,900
|
|
|
3/4/2022
|
-0.40 / -0.51%
|
79.30
|
80.10
|
78.40
|
78.60
|
79.17
|
57.44
|
292,700
|
|
|
3/3/2022
|
-0.60 / -0.75%
|
79.60
|
79.60
|
78.30
|
79.00
|
78.83
|
57.73
|
289,200
|
|
|
3/2/2022
|
-1.40 / -1.73%
|
81.00
|
81.00
|
79.20
|
79.60
|
79.67
|
58.17
|
231,000
|
|
|
3/1/2022
|
+0.80 / +1.00%
|
80.30
|
81.20
|
80.00
|
81.00
|
80.92
|
59.20
|
80,200
|
|
|
2/28/2022
|
+0.60 / +0.75%
|
79.70
|
82.40
|
79.30
|
80.20
|
80.71
|
58.61
|
69,700
|
|
|
2/25/2022
|
-0.80 / -1.00%
|
80.40
|
80.50
|
79.20
|
79.60
|
79.68
|
58.17
|
198,600
|
|
|
2/24/2022
|
-1.30 / -1.59%
|
81.10
|
81.80
|
79.60
|
80.40
|
80.36
|
58.76
|
553,656
|
|
|
2/23/2022
|
+1.50 / +1.87%
|
80.20
|
82.10
|
79.80
|
81.70
|
81.60
|
59.71
|
224,700
|
|
|
2/22/2022
|
+0.10 / +0.12%
|
79.20
|
80.50
|
79.20
|
80.20
|
79.82
|
58.61
|
88,500
|
|
|
2/21/2022
|
+1.90 / +2.43%
|
78.20
|
81.00
|
78.00
|
80.10
|
79.47
|
58.54
|
371,856
|
|
|
2/18/2022
|
+0.20 / +0.26%
|
78.00
|
78.20
|
76.00
|
78.20
|
77.25
|
57.15
|
330,300
|
|
|
2/17/2022
|
-0.10 / -0.13%
|
78.10
|
78.90
|
78.00
|
78.00
|
78.20
|
57.00
|
62,700
|
|
|
2/16/2022
|
-0.70 / -0.89%
|
78.80
|
78.80
|
78.00
|
78.10
|
78.18
|
57.08
|
70,200
|
|
|