|
Closing price on 4/9/2019
|
|
| Open |
36.20 |
| High |
37.20 |
| Low |
36.10 |
| Volume |
706,030 |
| Split-adjusted Price |
15.96 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2019
|
+0.10 / +0.28%
|
36.20
|
37.20
|
36.10
|
36.20
|
36.61
|
15.96
|
706,030
|
|
|
4/8/2019
|
0.00 / 0.00%
|
37.30
|
37.30
|
36.00
|
36.10
|
36.44
|
15.91
|
34,330
|
|
|
4/5/2019
|
+0.60 / +1.69%
|
35.60
|
36.60
|
35.50
|
36.10
|
35.92
|
15.91
|
90,580
|
|
|
4/4/2019
|
+0.25 / +0.71%
|
35.25
|
36.50
|
35.25
|
35.50
|
35.68
|
15.65
|
73,730
|
|
|
4/3/2019
|
-0.15 / -0.42%
|
35.05
|
35.25
|
35.00
|
35.25
|
35.16
|
15.54
|
21,560
|
|
|
4/2/2019
|
-0.30 / -0.84%
|
35.20
|
35.90
|
35.00
|
35.40
|
35.45
|
15.60
|
89,440
|
|
|
4/1/2019
|
+0.70 / +2.00%
|
35.00
|
35.70
|
34.50
|
35.70
|
35.01
|
15.74
|
107,800
|
|
|
3/29/2019
|
-0.30 / -0.85%
|
34.50
|
35.80
|
34.50
|
35.00
|
35.06
|
15.43
|
73,340
|
|
|
3/28/2019
|
-0.70 / -1.94%
|
35.10
|
36.25
|
35.10
|
35.30
|
35.56
|
15.56
|
56,830
|
|
|
3/27/2019
|
-0.60 / -1.64%
|
37.00
|
37.00
|
35.80
|
36.00
|
36.08
|
15.87
|
146,280
|
|
|
3/26/2019
|
0.00 / 0.00%
|
36.30
|
36.80
|
36.00
|
36.60
|
36.37
|
16.13
|
146,520
|
|
|
3/25/2019
|
+0.30 / +0.83%
|
36.00
|
36.80
|
34.80
|
36.60
|
36.25
|
16.13
|
262,310
|
|
|
3/22/2019
|
+0.30 / +0.83%
|
36.60
|
36.60
|
35.60
|
36.30
|
36.13
|
16.00
|
329,820
|
|
|
3/21/2019
|
+2.30 / +6.82%
|
34.10
|
36.05
|
34.00
|
36.00
|
35.36
|
15.87
|
264,550
|
|
|
3/20/2019
|
-0.70 / -2.03%
|
34.30
|
34.30
|
33.10
|
33.70
|
33.97
|
14.86
|
32,230
|
|
|
3/19/2019
|
+1.30 / +3.93%
|
33.10
|
34.40
|
33.00
|
34.40
|
33.54
|
15.16
|
98,370
|
|
|
3/18/2019
|
-0.20 / -0.60%
|
33.30
|
33.80
|
33.10
|
33.10
|
33.28
|
14.59
|
922,900
|
|
|
3/15/2019
|
0.00 / 0.00%
|
33.30
|
33.80
|
33.00
|
33.30
|
33.31
|
14.68
|
50,560
|
|
|
3/14/2019
|
-0.50 / -1.48%
|
33.80
|
33.95
|
33.20
|
33.30
|
33.35
|
14.68
|
50,860
|
|
|
3/13/2019
|
+0.95 / +2.89%
|
33.00
|
33.80
|
33.00
|
33.80
|
33.42
|
14.90
|
518,645
|
|
|
3/12/2019
|
-0.15 / -0.45%
|
33.00
|
34.00
|
32.85
|
32.85
|
33.11
|
14.48
|
71,920
|
|
|
3/11/2019
|
-0.60 / -1.79%
|
33.30
|
33.60
|
33.00
|
33.00
|
33.22
|
14.55
|
92,960
|
|
|
3/8/2019
|
0.00 / 0.00%
|
33.20
|
33.80
|
33.20
|
33.60
|
33.56
|
14.81
|
67,810
|
|
|
3/7/2019
|
-0.35 / -1.03%
|
33.70
|
34.00
|
33.60
|
33.60
|
33.67
|
14.81
|
86,360
|
|
|
3/6/2019
|
-0.05 / -0.15%
|
34.00
|
34.50
|
33.65
|
33.95
|
33.80
|
14.97
|
55,950
|
|
|
3/5/2019
|
-0.20 / -0.58%
|
33.80
|
34.75
|
33.25
|
34.00
|
33.88
|
14.99
|
122,050
|
|
|
3/4/2019
|
-1.00 / -2.84%
|
35.90
|
35.90
|
34.10
|
34.20
|
34.58
|
15.08
|
414,350
|
|
|
3/1/2019
|
+0.50 / +1.44%
|
35.50
|
35.50
|
34.70
|
35.20
|
35.12
|
15.52
|
178,030
|
|
|
2/28/2019
|
+0.10 / +0.29%
|
35.00
|
36.00
|
34.60
|
34.70
|
34.99
|
15.30
|
138,510
|
|
|
2/27/2019
|
+0.80 / +2.37%
|
34.30
|
35.80
|
34.00
|
34.60
|
35.01
|
15.25
|
277,040
|
|
|