|
Closing price on 5/10/2021
|
|
| Open |
95.80 |
| High |
100.50 |
| Low |
95.30 |
| Volume |
748,400 |
| Split-adjusted Price |
58.17 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
+4.80 / +5.02%
|
95.80
|
100.50
|
95.30
|
100.50
|
97.48
|
58.17
|
748,400
|
|
|
5/7/2021
|
+1.40 / +1.48%
|
94.20
|
96.00
|
93.10
|
95.70
|
95.37
|
55.39
|
828,600
|
|
|
5/6/2021
|
+0.80 / +0.86%
|
94.00
|
94.40
|
93.00
|
94.30
|
94.10
|
54.58
|
471,300
|
|
|
5/5/2021
|
+2.30 / +2.52%
|
91.50
|
94.70
|
91.50
|
93.50
|
93.62
|
54.12
|
560,700
|
|
|
5/4/2021
|
0.00 / 0.00%
|
90.00
|
91.50
|
90.00
|
91.20
|
90.88
|
52.79
|
339,600
|
|
|
4/29/2021
|
+1.40 / +1.56%
|
89.80
|
93.50
|
89.80
|
91.20
|
90.94
|
52.79
|
450,200
|
|
|
4/28/2021
|
-0.70 / -0.77%
|
90.50
|
91.40
|
89.00
|
89.80
|
90.34
|
51.98
|
196,800
|
|
|
4/27/2021
|
-1.50 / -1.63%
|
92.90
|
92.90
|
90.20
|
90.50
|
91.36
|
52.38
|
267,200
|
|
|
4/26/2021
|
+0.50 / +0.55%
|
93.50
|
93.50
|
91.50
|
92.00
|
92.18
|
53.25
|
218,100
|
|
|
4/23/2021
|
+0.90 / +0.99%
|
90.60
|
91.90
|
89.00
|
91.50
|
90.97
|
52.96
|
133,500
|
|
|
4/22/2021
|
-1.40 / -1.52%
|
92.00
|
92.00
|
90.20
|
90.60
|
90.84
|
52.44
|
147,900
|
|
|
4/20/2021
|
0.00 / 0.00%
|
92.00
|
92.10
|
90.30
|
92.00
|
91.77
|
53.25
|
119,700
|
|
|
4/19/2021
|
+3.80 / +4.31%
|
88.00
|
92.00
|
87.00
|
92.00
|
89.28
|
53.25
|
462,700
|
|
|
4/16/2021
|
-0.80 / -0.90%
|
83.00
|
89.00
|
83.00
|
88.20
|
87.88
|
51.05
|
205,900
|
|
|
4/15/2021
|
-0.20 / -0.22%
|
88.80
|
89.50
|
88.80
|
89.00
|
88.93
|
51.51
|
93,100
|
|
|
4/14/2021
|
+1.20 / +1.36%
|
88.00
|
89.30
|
88.00
|
89.20
|
88.88
|
51.63
|
232,200
|
|
|
4/13/2021
|
+0.20 / +0.23%
|
87.80
|
89.20
|
87.80
|
88.00
|
88.28
|
50.93
|
261,600
|
|
|
4/12/2021
|
+0.30 / +0.34%
|
87.20
|
88.50
|
86.50
|
87.80
|
87.40
|
50.82
|
350,100
|
|
|
4/9/2021
|
-1.30 / -1.46%
|
88.10
|
88.90
|
86.50
|
87.50
|
88.80
|
50.64
|
311,300
|
|
|
4/8/2021
|
0.00 / 0.00%
|
88.80
|
89.60
|
88.50
|
88.80
|
88.88
|
51.40
|
91,600
|
|
|
4/7/2021
|
+0.80 / +0.91%
|
88.90
|
89.60
|
87.00
|
88.80
|
88.99
|
51.40
|
301,100
|
|
|
4/6/2021
|
+4.30 / +5.14%
|
83.70
|
88.60
|
83.60
|
88.00
|
86.63
|
50.93
|
613,400
|
|
|
4/5/2021
|
0.00 / 0.00%
|
83.70
|
83.70
|
82.90
|
83.70
|
83.70
|
48.45
|
128,800
|
|
|
4/2/2021
|
0.00 / 0.00%
|
84.00
|
84.00
|
82.10
|
83.70
|
83.70
|
48.45
|
228,200
|
|
|
4/1/2021
|
+0.20 / +0.24%
|
83.50
|
84.00
|
83.00
|
83.70
|
83.47
|
48.45
|
96,300
|
|
|
3/31/2021
|
+0.50 / +0.60%
|
83.00
|
83.50
|
82.00
|
83.50
|
83.13
|
48.33
|
126,200
|
|
|
3/30/2021
|
+1.30 / +1.59%
|
81.70
|
84.00
|
81.70
|
83.00
|
83.03
|
48.04
|
505,000
|
|
|
3/29/2021
|
+0.70 / +0.86%
|
81.00
|
81.90
|
81.00
|
81.70
|
81.61
|
47.29
|
126,000
|
|
|
3/26/2021
|
-0.60 / -0.74%
|
81.60
|
81.60
|
80.00
|
81.00
|
80.60
|
46.88
|
233,800
|
|
|
3/25/2021
|
-0.20 / -0.24%
|
81.80
|
82.30
|
80.00
|
81.60
|
80.98
|
47.23
|
111,200
|
|
|