|
Closing price on 4/7/2020
|
|
| Open |
34.00 |
| High |
34.00 |
| Low |
33.50 |
| Volume |
10,090 |
| Split-adjusted Price |
18.30 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
-0.10 / -0.30%
|
34.00
|
34.00
|
33.50
|
33.70
|
33.60
|
18.30
|
10,090
|
|
|
4/6/2020
|
+1.05 / +3.21%
|
33.10
|
33.80
|
32.80
|
33.80
|
33.19
|
18.35
|
174,340
|
|
|
4/3/2020
|
+0.20 / +0.61%
|
33.40
|
33.40
|
32.70
|
32.75
|
33.06
|
17.78
|
120,730
|
|
|
4/1/2020
|
+0.55 / +1.72%
|
32.80
|
32.80
|
32.00
|
32.55
|
32.32
|
17.68
|
501,260
|
|
|
3/31/2020
|
+1.00 / +3.23%
|
32.30
|
32.30
|
30.50
|
32.00
|
31.46
|
17.38
|
615,608
|
|
|
3/30/2020
|
-1.70 / -5.20%
|
31.00
|
32.00
|
30.60
|
31.00
|
30.85
|
16.83
|
282,290
|
|
|
3/27/2020
|
-0.10 / -0.30%
|
32.00
|
32.95
|
32.00
|
32.70
|
32.25
|
17.76
|
168,250
|
|
|
3/26/2020
|
-1.30 / -3.81%
|
34.10
|
34.20
|
32.70
|
32.80
|
33.35
|
17.81
|
42,310
|
|
|
3/25/2020
|
+2.10 / +6.56%
|
33.00
|
34.20
|
32.00
|
34.10
|
32.62
|
18.52
|
494,280
|
|
|
3/24/2020
|
+0.35 / +1.11%
|
31.10
|
32.00
|
31.10
|
32.00
|
31.51
|
17.38
|
716,860
|
|
|
3/23/2020
|
-2.35 / -6.91%
|
32.50
|
33.05
|
31.65
|
31.65
|
32.05
|
17.19
|
306,020
|
|
|
3/20/2020
|
0.00 / 0.00%
|
34.00
|
34.90
|
33.05
|
34.00
|
33.53
|
18.46
|
163,550
|
|
|
3/19/2020
|
-0.90 / -2.58%
|
34.30
|
34.80
|
33.90
|
34.00
|
34.05
|
18.46
|
289,220
|
|
|
3/18/2020
|
-0.75 / -2.10%
|
35.65
|
35.90
|
34.90
|
34.90
|
35.25
|
18.95
|
470,800
|
|
|
3/17/2020
|
-1.45 / -3.91%
|
35.10
|
37.10
|
35.10
|
35.65
|
36.02
|
19.36
|
362,460
|
|
|
3/16/2020
|
-1.30 / -3.39%
|
38.40
|
38.40
|
36.80
|
37.10
|
37.42
|
20.15
|
271,790
|
|
|
3/13/2020
|
+1.30 / +3.50%
|
36.10
|
38.90
|
36.10
|
38.40
|
36.89
|
20.85
|
293,160
|
|
|
3/12/2020
|
-1.00 / -2.62%
|
37.50
|
37.50
|
36.70
|
37.10
|
37.08
|
20.15
|
758,364
|
|
|
3/11/2020
|
-0.40 / -1.04%
|
38.50
|
38.60
|
36.50
|
38.10
|
37.69
|
20.69
|
232,890
|
|
|
3/10/2020
|
+1.10 / +2.94%
|
37.00
|
38.50
|
37.00
|
38.50
|
37.87
|
20.91
|
113,690
|
|
|
3/9/2020
|
-2.65 / -6.62%
|
37.90
|
39.00
|
37.30
|
37.40
|
37.83
|
20.31
|
336,290
|
|
|
3/6/2020
|
+0.65 / +1.65%
|
39.40
|
40.40
|
39.40
|
40.05
|
40.09
|
21.75
|
728,140
|
|
|
3/5/2020
|
+0.95 / +2.47%
|
38.80
|
39.95
|
38.45
|
39.40
|
39.35
|
21.40
|
270,810
|
|
|
3/4/2020
|
-0.05 / -0.13%
|
38.50
|
38.60
|
37.50
|
38.45
|
38.30
|
20.88
|
147,300
|
|
|
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
|
|
|