|
Closing price on 3/3/2022
|
|
| Open |
79.60 |
| High |
79.60 |
| Low |
78.30 |
| Volume |
289,200 |
| Split-adjusted Price |
57.73 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2022
|
+0.30 / +0.38%
|
78.50
|
78.80
|
77.90
|
78.80
|
78.01
|
57.59
|
243,100
|
|
|
2/14/2022
|
-0.50 / -0.63%
|
79.00
|
79.00
|
77.50
|
78.50
|
78.02
|
57.37
|
137,000
|
|
|
2/11/2022
|
+1.00 / +1.28%
|
78.00
|
79.00
|
78.00
|
79.00
|
78.54
|
57.73
|
49,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
78.10
|
78.20
|
76.90
|
78.00
|
77.70
|
57.00
|
264,400
|
|
|
2/9/2022
|
+1.00 / +1.30%
|
77.00
|
78.00
|
77.00
|
78.00
|
77.73
|
57.00
|
48,800
|
|
|
2/8/2022
|
+1.30 / +1.72%
|
76.00
|
77.80
|
75.50
|
77.00
|
76.54
|
56.27
|
107,700
|
|
|
2/7/2022
|
-2.30 / -2.95%
|
78.00
|
78.20
|
75.50
|
75.70
|
77.49
|
55.32
|
236,800
|
|
|
1/28/2022
|
+1.80 / +2.36%
|
76.00
|
78.10
|
76.00
|
78.00
|
77.92
|
57.00
|
86,400
|
|
|
1/27/2022
|
0.00 / 0.00%
|
78.60
|
78.60
|
74.50
|
76.20
|
76.08
|
55.69
|
133,300
|
|
|
1/26/2022
|
+3.20 / +4.38%
|
73.00
|
76.20
|
73.00
|
76.20
|
74.89
|
55.69
|
52,500
|
|
|
1/25/2022
|
-3.00 / -3.95%
|
74.80
|
76.20
|
71.80
|
73.00
|
73.31
|
53.35
|
202,300
|
|
|
1/24/2022
|
-2.50 / -3.18%
|
78.90
|
79.00
|
75.60
|
76.00
|
77.03
|
55.54
|
124,400
|
|
|
1/21/2022
|
-1.90 / -2.36%
|
80.40
|
80.40
|
78.50
|
78.50
|
79.42
|
57.37
|
123,100
|
|
|
1/20/2022
|
+0.50 / +0.63%
|
79.90
|
81.00
|
79.70
|
80.40
|
79.99
|
58.76
|
88,700
|
|
|
1/19/2022
|
0.00 / 0.00%
|
80.00
|
81.00
|
79.90
|
79.90
|
80.02
|
58.39
|
73,400
|
|
|
1/18/2022
|
-0.70 / -0.87%
|
80.10
|
80.60
|
79.90
|
79.90
|
80.02
|
58.39
|
121,600
|
|
|
1/17/2022
|
-1.50 / -1.83%
|
82.50
|
84.50
|
80.50
|
80.60
|
81.30
|
58.90
|
103,700
|
|
|
1/14/2022
|
+0.10 / +0.12%
|
82.00
|
82.60
|
81.90
|
82.10
|
82.09
|
60.00
|
178,600
|
|
|