|
Closing price on 4/6/2016
|
|
| Open |
35.30 |
| High |
35.90 |
| Low |
35.00 |
| Volume |
183,100 |
| Split-adjusted Price |
9.46 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2016
|
+0.10 / +0.28%
|
35.30
|
35.90
|
35.00
|
35.40
|
35.35
|
9.46
|
183,100
|
|
|
4/5/2016
|
+0.50 / +1.44%
|
34.80
|
35.80
|
34.60
|
35.30
|
35.02
|
9.43
|
22,390
|
|
|
4/4/2016
|
-0.40 / -1.14%
|
35.20
|
35.50
|
34.50
|
34.80
|
35.00
|
9.30
|
151,520
|
|
|
4/1/2016
|
0.00 / 0.00%
|
35.20
|
35.70
|
34.80
|
35.20
|
35.15
|
9.41
|
106,200
|
|
|
3/31/2016
|
-0.50 / -1.40%
|
36.30
|
36.30
|
35.20
|
35.20
|
35.72
|
9.41
|
121,120
|
|
|
3/30/2016
|
+0.70 / +2.00%
|
35.00
|
36.20
|
35.00
|
35.70
|
35.50
|
9.54
|
155,370
|
|
|
3/29/2016
|
-0.40 / -1.13%
|
36.30
|
36.80
|
35.00
|
35.00
|
36.02
|
9.35
|
162,200
|
|
|
3/28/2016
|
+1.70 / +5.04%
|
33.70
|
36.00
|
33.70
|
35.40
|
35.07
|
9.46
|
414,930
|
|
|
3/25/2016
|
+0.10 / +0.30%
|
33.60
|
33.70
|
33.30
|
33.70
|
33.49
|
9.01
|
115,140
|
|
|
3/24/2016
|
-0.80 / -2.33%
|
34.80
|
34.80
|
33.50
|
33.60
|
34.17
|
8.98
|
97,320
|
|
|
3/23/2016
|
+1.90 / +5.85%
|
32.50
|
34.40
|
32.50
|
34.40
|
33.56
|
9.19
|
538,140
|
|
|
3/22/2016
|
+0.70 / +2.20%
|
32.00
|
32.90
|
31.90
|
32.50
|
32.41
|
8.69
|
504,590
|
|
|
3/21/2016
|
0.00 / 0.00%
|
31.80
|
32.00
|
31.30
|
31.80
|
31.76
|
8.50
|
37,810
|
|
|
3/18/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.30
|
31.80
|
31.74
|
8.50
|
296,240
|
|
|
3/17/2016
|
-0.20 / -0.63%
|
31.80
|
32.80
|
31.20
|
31.80
|
31.91
|
8.50
|
69,260
|
|
|
3/16/2016
|
-0.30 / -0.93%
|
32.30
|
32.50
|
31.70
|
32.00
|
32.10
|
8.55
|
63,800
|
|
|
3/15/2016
|
-0.20 / -0.62%
|
32.50
|
32.80
|
32.10
|
32.30
|
32.37
|
8.63
|
24,930
|
|
|
3/14/2016
|
-0.20 / -0.61%
|
33.30
|
33.30
|
32.50
|
32.50
|
32.78
|
8.69
|
98,810
|
|
|
3/11/2016
|
+0.90 / +2.83%
|
32.30
|
33.30
|
31.80
|
32.70
|
32.52
|
8.74
|
284,370
|
|
|
3/10/2016
|
+0.70 / +2.25%
|
31.10
|
31.80
|
31.10
|
31.80
|
31.71
|
8.50
|
299,850
|
|
|
3/9/2016
|
0.00 / 0.00%
|
31.10
|
31.70
|
31.10
|
31.10
|
31.29
|
8.31
|
183,540
|
|
|
3/8/2016
|
-0.20 / -0.64%
|
31.40
|
31.70
|
31.10
|
31.10
|
31.36
|
8.31
|
28,160
|
|
|
3/7/2016
|
-1.20 / -3.69%
|
31.60
|
32.40
|
31.30
|
31.30
|
31.58
|
8.37
|
89,160
|
|
|
3/4/2016
|
+0.50 / +1.56%
|
32.00
|
33.00
|
31.40
|
32.50
|
32.11
|
8.69
|
78,300
|
|
|
3/3/2016
|
-0.50 / -1.54%
|
32.70
|
32.70
|
31.80
|
32.00
|
32.27
|
8.55
|
30,340
|
|
|
3/2/2016
|
+0.70 / +2.20%
|
33.30
|
33.30
|
31.90
|
32.50
|
32.17
|
8.69
|
80,180
|
|
|
3/1/2016
|
+2.00 / +6.71%
|
30.00
|
31.80
|
30.00
|
31.80
|
31.68
|
8.50
|
496,380
|
|
|
2/29/2016
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.70
|
29.80
|
29.79
|
7.96
|
101,480
|
|
|
2/26/2016
|
+0.40 / +1.36%
|
29.40
|
29.90
|
29.40
|
29.80
|
29.75
|
7.96
|
26,890
|
|
|
2/25/2016
|
+0.10 / +0.34%
|
29.30
|
29.60
|
29.30
|
29.40
|
29.40
|
7.86
|
80,980
|
|
|