|
Closing price on 5/29/2015
|
|
| Open |
20.60 |
| High |
20.70 |
| Low |
20.40 |
| Volume |
71,850 |
| Split-adjusted Price |
4.79 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
-0.30 / -1.44%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.53
|
4.79
|
71,850
|
|
|
5/28/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.20
|
20.80
|
20.69
|
4.86
|
16,600
|
|
|
5/27/2015
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.80
|
20.64
|
4.86
|
12,880
|
|
|
5/26/2015
|
+0.40 / +1.96%
|
20.90
|
20.90
|
20.40
|
20.80
|
20.55
|
4.86
|
24,180
|
|
|
5/25/2015
|
-0.60 / -2.86%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.55
|
4.77
|
16,670
|
|
|
5/22/2015
|
-0.50 / -2.33%
|
20.50
|
21.00
|
20.40
|
21.00
|
20.66
|
4.91
|
29,920
|
|
|
5/21/2015
|
+0.60 / +2.87%
|
20.90
|
21.80
|
20.30
|
21.50
|
20.52
|
5.02
|
13,010
|
|
|
5/20/2015
|
+1.00 / +5.03%
|
19.80
|
21.10
|
19.70
|
20.90
|
20.02
|
4.88
|
24,670
|
|
|
5/19/2015
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.82
|
4.65
|
2,220
|
|
|
5/18/2015
|
-0.10 / -0.50%
|
19.50
|
19.90
|
19.20
|
19.80
|
19.35
|
4.63
|
16,800
|
|
|
5/15/2015
|
+0.30 / +1.53%
|
20.10
|
20.10
|
19.30
|
19.90
|
19.50
|
4.65
|
29,330
|
|
|
5/14/2015
|
-1.20 / -5.77%
|
20.60
|
20.60
|
19.60
|
19.60
|
19.81
|
4.58
|
59,710
|
|
|
5/13/2015
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.94
|
4.63
|
19,010
|
|
|
5/12/2015
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.80
|
21.10
|
20.85
|
4.69
|
36,890
|
|
|
5/11/2015
|
-0.10 / -0.47%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.91
|
4.67
|
89,580
|
|
|
5/8/2015
|
+0.10 / +0.48%
|
21.00
|
21.40
|
20.90
|
21.10
|
21.00
|
4.69
|
27,100
|
|
|
5/7/2015
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.80
|
21.00
|
20.92
|
4.67
|
12,320
|
|
|
5/6/2015
|
-0.50 / -2.34%
|
21.50
|
21.50
|
20.90
|
20.90
|
20.97
|
4.65
|
42,820
|
|
|
5/5/2015
|
0.00 / 0.00%
|
20.80
|
21.40
|
20.80
|
21.40
|
20.98
|
4.76
|
51,100
|
|
|
5/4/2015
|
-0.20 / -0.93%
|
21.70
|
21.70
|
20.70
|
21.40
|
21.04
|
4.76
|
67,780
|
|
|
4/27/2015
|
-0.10 / -0.46%
|
21.60
|
21.60
|
20.90
|
21.60
|
21.35
|
4.80
|
83,780
|
|
|
4/24/2015
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.40
|
21.70
|
21.55
|
4.83
|
6,730
|
|
|
4/23/2015
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.30
|
21.60
|
21.50
|
4.80
|
40,460
|
|
|
4/22/2015
|
0.00 / 0.00%
|
21.30
|
21.70
|
21.30
|
21.40
|
21.41
|
4.76
|
80,860
|
|
|
4/21/2015
|
-0.10 / -0.47%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.54
|
4.76
|
137,480
|
|
|
4/20/2015
|
+0.20 / +0.94%
|
21.50
|
22.00
|
21.40
|
21.50
|
21.59
|
4.78
|
240,710
|
|
|
4/17/2015
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.20
|
21.30
|
21.30
|
4.74
|
327,360
|
|
|
4/16/2015
|
-0.10 / -0.47%
|
21.90
|
21.90
|
21.40
|
21.40
|
21.49
|
4.76
|
47,790
|
|
|
4/15/2015
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.50
|
21.50
|
4.78
|
112,260
|
|
|
4/14/2015
|
+0.10 / +0.47%
|
21.30
|
22.00
|
21.30
|
21.50
|
21.53
|
4.78
|
273,320
|
|
|