|
Closing price on 4/29/2022
|
|
| Open |
80.00 |
| High |
80.60 |
| Low |
79.00 |
| Volume |
602,600 |
| Split-adjusted Price |
58.90 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.60 / +0.75%
|
80.00
|
80.60
|
79.00
|
80.60
|
80.32
|
58.90
|
602,600
|
|
|
4/28/2022
|
0.00 / 0.00%
|
79.00
|
80.50
|
79.00
|
80.00
|
79.98
|
58.47
|
219,500
|
|
|
4/27/2022
|
-1.00 / -1.23%
|
81.00
|
81.00
|
78.00
|
80.00
|
78.79
|
58.47
|
180,600
|
|
|
4/26/2022
|
+3.50 / +4.52%
|
76.60
|
81.00
|
73.00
|
81.00
|
76.38
|
59.20
|
180,300
|
|
|
4/25/2022
|
-3.50 / -4.32%
|
78.10
|
80.50
|
75.40
|
77.50
|
77.81
|
56.64
|
601,600
|
|
|
4/22/2022
|
-2.00 / -2.41%
|
83.10
|
83.40
|
77.20
|
81.00
|
80.39
|
59.20
|
1,036,800
|
|
|
4/21/2022
|
+0.10 / +0.12%
|
81.40
|
83.50
|
81.40
|
83.00
|
82.47
|
60.66
|
460,200
|
|
|
4/20/2022
|
-1.60 / -1.89%
|
83.50
|
85.00
|
82.20
|
82.90
|
83.73
|
60.58
|
430,400
|
|
|
4/19/2022
|
+1.50 / +1.81%
|
84.10
|
87.20
|
83.60
|
84.50
|
85.56
|
61.75
|
944,000
|
|
|
4/18/2022
|
+0.50 / +0.61%
|
83.20
|
84.10
|
82.40
|
83.00
|
83.10
|
60.66
|
599,400
|
|
|
4/15/2022
|
+3.50 / +4.43%
|
80.00
|
83.90
|
78.80
|
82.50
|
81.93
|
60.29
|
610,800
|
|
|
4/14/2022
|
-1.00 / -1.25%
|
79.10
|
80.90
|
78.20
|
79.00
|
79.42
|
57.73
|
264,300
|
|
|
4/13/2022
|
+2.00 / +2.56%
|
78.00
|
81.00
|
78.00
|
80.00
|
79.24
|
58.47
|
314,600
|
|
|
4/12/2022
|
-4.10 / -4.99%
|
83.00
|
83.00
|
78.00
|
78.00
|
80.48
|
57.00
|
398,400
|
|
|
4/8/2022
|
-1.40 / -1.68%
|
83.40
|
84.00
|
82.10
|
82.10
|
82.68
|
60.00
|
443,000
|
|
|
4/7/2022
|
+0.20 / +0.24%
|
83.30
|
85.00
|
83.30
|
83.50
|
84.11
|
61.02
|
928,600
|
|
|
4/6/2022
|
-1.70 / -2.00%
|
84.00
|
85.10
|
83.00
|
83.30
|
83.82
|
60.88
|
349,200
|
|
|
4/5/2022
|
-0.10 / -0.12%
|
85.40
|
85.40
|
83.70
|
85.00
|
84.38
|
62.12
|
384,500
|
|
|
4/4/2022
|
+2.30 / +2.78%
|
83.00
|
85.50
|
82.70
|
85.10
|
83.96
|
62.19
|
759,800
|
|
|
4/1/2022
|
+3.10 / +3.89%
|
79.00
|
82.90
|
78.40
|
82.80
|
81.15
|
60.51
|
362,800
|
|
|
3/31/2022
|
+0.70 / +0.89%
|
81.40
|
81.40
|
79.10
|
79.70
|
79.82
|
58.25
|
286,700
|
|
|
3/30/2022
|
+5.10 / +6.90%
|
73.90
|
79.00
|
73.90
|
79.00
|
78.40
|
57.73
|
1,805,300
|
|
|
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
|
|
|