|
Closing price on 5/17/2022
|
|
| Open |
71.30 |
| High |
73.90 |
| Low |
71.00 |
| Volume |
90,400 |
| Split-adjusted Price |
54.74 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.40 / +0.55%
|
71.30
|
73.90
|
71.00
|
73.40
|
72.73
|
54.74
|
90,400
|
|
|
5/16/2022
|
-0.30 / -0.41%
|
75.00
|
75.00
|
71.10
|
73.00
|
73.03
|
54.45
|
163,200
|
|
|
5/13/2022
|
+0.30 / +0.41%
|
72.00
|
73.30
|
69.90
|
73.30
|
71.33
|
54.67
|
163,800
|
|
|
5/12/2022
|
-0.80 / -1.06%
|
75.00
|
75.20
|
73.50
|
74.50
|
74.63
|
54.45
|
314,200
|
|
|
5/11/2022
|
+0.30 / +0.40%
|
75.00
|
75.50
|
74.50
|
75.30
|
74.98
|
55.03
|
188,600
|
|
|
5/10/2022
|
+2.90 / +4.02%
|
71.90
|
75.00
|
68.90
|
75.00
|
72.35
|
54.81
|
138,400
|
|
|
5/9/2022
|
-5.00 / -6.49%
|
75.00
|
76.90
|
72.10
|
72.10
|
74.72
|
52.69
|
240,800
|
|
|
5/6/2022
|
-0.80 / -1.03%
|
75.00
|
77.50
|
74.40
|
77.10
|
76.75
|
56.35
|
302,500
|
|
|
5/5/2022
|
0.00 / 0.00%
|
77.90
|
78.30
|
73.60
|
77.90
|
76.49
|
56.93
|
622,200
|
|
|
5/4/2022
|
-2.70 / -3.35%
|
80.00
|
80.20
|
77.10
|
77.90
|
78.21
|
56.93
|
404,700
|
|
|
4/29/2022
|
+0.60 / +0.75%
|
80.00
|
80.60
|
79.00
|
80.60
|
80.32
|
58.90
|
602,600
|
|
|
4/28/2022
|
0.00 / 0.00%
|
79.00
|
80.50
|
79.00
|
80.00
|
79.98
|
58.47
|
219,500
|
|
|
4/27/2022
|
-1.00 / -1.23%
|
81.00
|
81.00
|
78.00
|
80.00
|
78.79
|
58.47
|
180,600
|
|
|
4/26/2022
|
+3.50 / +4.52%
|
76.60
|
81.00
|
73.00
|
81.00
|
76.38
|
59.20
|
180,300
|
|
|
4/25/2022
|
-3.50 / -4.32%
|
78.10
|
80.50
|
75.40
|
77.50
|
77.81
|
56.64
|
601,600
|
|
|
4/22/2022
|
-2.00 / -2.41%
|
83.10
|
83.40
|
77.20
|
81.00
|
80.39
|
59.20
|
1,036,800
|
|
|
4/21/2022
|
+0.10 / +0.12%
|
81.40
|
83.50
|
81.40
|
83.00
|
82.47
|
60.66
|
460,200
|
|
|
4/20/2022
|
-1.60 / -1.89%
|
83.50
|
85.00
|
82.20
|
82.90
|
83.73
|
60.58
|
430,400
|
|
|
4/19/2022
|
+1.50 / +1.81%
|
84.10
|
87.20
|
83.60
|
84.50
|
85.56
|
61.75
|
944,000
|
|
|
4/18/2022
|
+0.50 / +0.61%
|
83.20
|
84.10
|
82.40
|
83.00
|
83.10
|
60.66
|
599,400
|
|
|
4/15/2022
|
+3.50 / +4.43%
|
80.00
|
83.90
|
78.80
|
82.50
|
81.93
|
60.29
|
610,800
|
|
|
4/14/2022
|
-1.00 / -1.25%
|
79.10
|
80.90
|
78.20
|
79.00
|
79.42
|
57.73
|
264,300
|
|
|
4/13/2022
|
+2.00 / +2.56%
|
78.00
|
81.00
|
78.00
|
80.00
|
79.24
|
58.47
|
314,600
|
|
|
4/12/2022
|
-4.10 / -4.99%
|
83.00
|
83.00
|
78.00
|
78.00
|
80.48
|
57.00
|
398,400
|
|
|
4/8/2022
|
-1.40 / -1.68%
|
83.40
|
84.00
|
82.10
|
82.10
|
82.68
|
60.00
|
443,000
|
|
|
4/7/2022
|
+0.20 / +0.24%
|
83.30
|
85.00
|
83.30
|
83.50
|
84.11
|
61.02
|
928,600
|
|
|
4/6/2022
|
-1.70 / -2.00%
|
84.00
|
85.10
|
83.00
|
83.30
|
83.82
|
60.88
|
349,200
|
|
|
4/5/2022
|
-0.10 / -0.12%
|
85.40
|
85.40
|
83.70
|
85.00
|
84.38
|
62.12
|
384,500
|
|
|
4/4/2022
|
+2.30 / +2.78%
|
83.00
|
85.50
|
82.70
|
85.10
|
83.96
|
62.19
|
759,800
|
|
|
4/1/2022
|
+3.10 / +3.89%
|
79.00
|
82.90
|
78.40
|
82.80
|
81.15
|
60.51
|
362,800
|
|
|