Closing price on 5/11/2017
|
|
Open |
32.00 |
High |
33.70 |
Low |
31.00 |
Volume |
34,080 |
Split-adjusted Price |
9.95 |
|
|
DHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2017
|
+1.00 / +3.13%
|
32.00
|
33.70
|
31.00
|
33.00
|
32.17
|
9.95
|
34,080
|
|
5/10/2017
|
-0.80 / -2.44%
|
32.00
|
34.00
|
32.00
|
32.00
|
32.07
|
9.65
|
77,010
|
|
5/9/2017
|
+0.30 / +0.92%
|
33.00
|
33.00
|
32.00
|
32.80
|
32.02
|
9.89
|
67,700
|
|
5/8/2017
|
+0.50 / +1.56%
|
33.00
|
33.00
|
31.90
|
32.50
|
32.03
|
9.80
|
44,360
|
|
5/5/2017
|
0.00 / 0.00%
|
32.95
|
33.00
|
31.75
|
32.00
|
31.99
|
9.65
|
11,610
|
|
5/4/2017
|
-0.20 / -0.62%
|
32.20
|
34.00
|
32.00
|
32.00
|
32.01
|
9.65
|
355,340
|
|
5/3/2017
|
-0.80 / -2.42%
|
34.00
|
35.30
|
32.20
|
32.20
|
32.65
|
9.71
|
1,990
|
|
4/28/2017
|
+0.05 / +0.15%
|
33.00
|
33.00
|
32.00
|
33.00
|
32.01
|
9.95
|
21,280
|
|
4/27/2017
|
+0.95 / +2.97%
|
33.00
|
33.00
|
31.30
|
32.95
|
31.98
|
9.94
|
64,730
|
|
4/26/2017
|
-0.10 / -0.31%
|
32.10
|
33.00
|
31.90
|
32.00
|
32.00
|
9.65
|
91,750
|
|
4/25/2017
|
+0.10 / +0.31%
|
32.10
|
32.10
|
32.00
|
32.10
|
32.01
|
9.68
|
61,810
|
|
4/24/2017
|
-0.70 / -2.14%
|
32.00
|
32.50
|
31.60
|
32.00
|
31.77
|
9.65
|
10,450
|
|
4/21/2017
|
-0.20 / -0.61%
|
32.00
|
32.80
|
32.00
|
32.70
|
32.18
|
9.86
|
15,350
|
|
4/20/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.00
|
32.90
|
33.33
|
9.92
|
90
|
|
4/19/2017
|
-0.10 / -0.30%
|
33.80
|
33.80
|
32.00
|
32.90
|
33.13
|
9.92
|
1,070
|
|
4/18/2017
|
-0.90 / -2.65%
|
33.00
|
33.00
|
32.00
|
33.00
|
32.96
|
9.95
|
15,050
|
|
4/17/2017
|
+0.90 / +2.73%
|
33.90
|
33.90
|
33.00
|
33.90
|
33.68
|
10.22
|
81,130
|
|
4/14/2017
|
0.00 / 0.00%
|
33.20
|
34.00
|
33.00
|
33.00
|
33.04
|
9.95
|
75,130
|
|
4/13/2017
|
-0.10 / -0.30%
|
33.95
|
34.30
|
33.00
|
33.00
|
33.21
|
9.95
|
39,120
|
|
4/12/2017
|
-0.50 / -1.49%
|
34.20
|
34.20
|
33.10
|
33.10
|
33.11
|
9.98
|
10,390
|
|
4/11/2017
|
+0.10 / +0.30%
|
34.30
|
34.30
|
33.40
|
33.60
|
33.50
|
10.13
|
26,360
|
|
4/10/2017
|
-1.00 / -2.90%
|
35.90
|
35.90
|
33.50
|
33.50
|
33.53
|
10.10
|
16,670
|
|
4/7/2017
|
+0.35 / +1.02%
|
33.15
|
35.75
|
33.15
|
34.50
|
34.43
|
10.40
|
31,280
|
|
4/5/2017
|
+1.15 / +3.48%
|
34.15
|
34.15
|
33.00
|
34.15
|
33.49
|
10.30
|
67,790
|
|
4/4/2017
|
-0.30 / -0.90%
|
33.60
|
35.60
|
33.00
|
33.00
|
33.27
|
9.95
|
149,410
|
|
4/3/2017
|
-0.90 / -2.63%
|
33.15
|
34.00
|
33.10
|
33.30
|
33.27
|
10.04
|
25,640
|
|
3/31/2017
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.50
|
34.20
|
33.76
|
10.31
|
59,000
|
|
3/30/2017
|
+2.10 / +6.54%
|
32.50
|
34.30
|
32.10
|
34.20
|
32.68
|
10.31
|
44,100
|
|
3/29/2017
|
-1.20 / -3.60%
|
33.30
|
34.80
|
31.00
|
32.10
|
32.01
|
9.68
|
21,210
|
|
3/28/2017
|
-0.10 / -0.30%
|
33.30
|
33.40
|
32.55
|
33.30
|
33.01
|
10.04
|
8,360
|
|
|