|
Closing price on 5/20/2019
|
|
| Open |
39.00 |
| High |
39.10 |
| Low |
38.60 |
| Volume |
70,880 |
| Split-adjusted Price |
17.19 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
0.00 / 0.00%
|
39.00
|
39.10
|
38.60
|
39.00
|
38.88
|
17.19
|
70,880
|
|
|
5/17/2019
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.90
|
39.00
|
39.01
|
17.19
|
87,920
|
|
|
5/16/2019
|
-0.90 / -2.26%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.22
|
17.19
|
99,130
|
|
|
5/15/2019
|
+0.90 / +2.31%
|
40.00
|
40.00
|
38.95
|
39.90
|
39.27
|
17.59
|
76,080
|
|
|
5/14/2019
|
-0.10 / -0.26%
|
38.50
|
39.10
|
38.50
|
39.00
|
38.97
|
17.19
|
121,890
|
|
|
5/13/2019
|
-0.90 / -2.25%
|
40.00
|
40.00
|
39.00
|
39.10
|
39.43
|
17.24
|
270,810
|
|
|
5/10/2019
|
+0.50 / +1.27%
|
39.50
|
41.00
|
39.50
|
40.00
|
40.13
|
17.63
|
53,230
|
|
|
5/9/2019
|
-0.60 / -1.50%
|
40.10
|
40.10
|
39.50
|
39.50
|
39.71
|
17.41
|
15,740
|
|
|
5/8/2019
|
+0.35 / +0.88%
|
39.50
|
40.20
|
39.50
|
40.10
|
40.06
|
17.68
|
60,810
|
|
|
5/7/2019
|
+0.20 / +0.51%
|
39.55
|
40.20
|
39.55
|
39.75
|
39.99
|
17.52
|
86,850
|
|
|
5/6/2019
|
-0.45 / -1.13%
|
39.00
|
40.00
|
39.00
|
39.55
|
39.52
|
17.43
|
131,220
|
|
|
5/3/2019
|
-0.60 / -1.48%
|
40.60
|
40.60
|
39.00
|
40.00
|
39.82
|
17.63
|
480,940
|
|
|
5/2/2019
|
-0.10 / -0.25%
|
40.50
|
43.00
|
40.50
|
40.60
|
40.81
|
17.90
|
70,160
|
|
|
4/26/2019
|
-0.30 / -0.73%
|
40.50
|
41.00
|
40.00
|
40.70
|
40.29
|
17.94
|
84,370
|
|
|
4/25/2019
|
+1.55 / +3.93%
|
39.35
|
41.00
|
39.10
|
41.00
|
40.12
|
18.07
|
357,910
|
|
|
4/24/2019
|
+0.25 / +0.64%
|
39.20
|
39.80
|
39.20
|
39.45
|
39.35
|
17.39
|
119,580
|
|
|
4/23/2019
|
-0.20 / -0.51%
|
39.40
|
39.40
|
38.50
|
39.20
|
38.99
|
17.28
|
104,070
|
|
|
4/22/2019
|
-0.90 / -2.23%
|
39.10
|
39.90
|
38.90
|
39.40
|
39.24
|
17.37
|
96,340
|
|
|
4/19/2019
|
+1.10 / +2.81%
|
39.10
|
40.30
|
39.00
|
40.30
|
39.87
|
17.76
|
261,280
|
|
|
4/18/2019
|
+0.80 / +2.08%
|
38.40
|
39.30
|
38.40
|
39.20
|
39.04
|
17.28
|
204,530
|
|
|
4/17/2019
|
+0.90 / +2.40%
|
37.95
|
38.85
|
37.50
|
38.40
|
37.96
|
16.93
|
252,410
|
|
|
4/16/2019
|
+0.10 / +0.27%
|
37.50
|
37.50
|
36.80
|
37.50
|
37.26
|
16.53
|
88,840
|
|
|
4/12/2019
|
-0.10 / -0.27%
|
37.50
|
37.80
|
37.30
|
37.40
|
37.48
|
16.49
|
95,180
|
|
|
4/11/2019
|
+0.40 / +1.08%
|
37.40
|
37.90
|
37.20
|
37.50
|
37.53
|
16.53
|
220,270
|
|
|
4/10/2019
|
+0.90 / +2.49%
|
36.60
|
37.30
|
36.30
|
37.10
|
37.06
|
16.35
|
203,730
|
|
|
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
|
|
|