|
Closing price on 3/3/2020
|
|
| Open |
37.20 |
| High |
38.90 |
| Low |
37.20 |
| Volume |
632,930 |
| Split-adjusted Price |
20.91 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2020
|
+0.10 / +0.26%
|
38.50
|
39.40
|
38.50
|
39.00
|
38.96
|
21.18
|
88,290
|
|
|
2/5/2020
|
-0.10 / -0.26%
|
39.50
|
39.50
|
38.80
|
38.90
|
38.91
|
21.12
|
43,640
|
|
|
2/4/2020
|
-1.00 / -2.50%
|
40.00
|
40.00
|
38.60
|
39.00
|
39.20
|
21.18
|
339,680
|
|
|
2/3/2020
|
+0.50 / +1.27%
|
38.30
|
40.00
|
36.80
|
40.00
|
38.03
|
21.72
|
425,750
|
|
|
1/31/2020
|
-1.60 / -3.89%
|
40.45
|
41.05
|
39.20
|
39.50
|
39.93
|
21.45
|
216,530
|
|
|
1/30/2020
|
-0.10 / -0.24%
|
41.90
|
42.15
|
40.90
|
41.10
|
41.52
|
22.32
|
176,570
|
|
|
1/22/2020
|
+1.20 / +3.00%
|
41.00
|
41.35
|
40.10
|
41.20
|
41.06
|
22.37
|
144,700
|
|
|
1/21/2020
|
+0.60 / +1.52%
|
41.40
|
41.50
|
40.00
|
40.00
|
40.98
|
21.72
|
474,030
|
|
|
1/20/2020
|
+0.05 / +0.13%
|
39.20
|
39.50
|
39.00
|
39.40
|
39.32
|
21.40
|
44,560
|
|
|
1/17/2020
|
-0.25 / -0.63%
|
40.20
|
40.30
|
38.70
|
39.35
|
39.21
|
21.37
|
137,220
|
|
|
1/16/2020
|
+1.80 / +4.76%
|
38.00
|
39.90
|
37.90
|
39.60
|
39.15
|
21.50
|
136,100
|
|
|
1/15/2020
|
+0.80 / +2.16%
|
37.15
|
37.80
|
37.15
|
37.80
|
37.50
|
20.53
|
216,920
|
|
|