|
Closing price on 5/6/2020
|
|
| Open |
37.75 |
| High |
37.80 |
| Low |
37.00 |
| Volume |
261,550 |
| Split-adjusted Price |
20.87 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
-0.20 / -0.53%
|
37.75
|
37.80
|
37.00
|
37.30
|
37.23
|
20.87
|
261,550
|
|
|
5/5/2020
|
+0.25 / +0.67%
|
37.60
|
37.60
|
37.00
|
37.50
|
37.37
|
20.98
|
87,930
|
|
|
5/4/2020
|
-0.75 / -1.97%
|
37.60
|
38.20
|
36.90
|
37.25
|
37.58
|
20.84
|
289,090
|
|
|
4/29/2020
|
+1.00 / +2.70%
|
37.00
|
38.70
|
37.00
|
38.00
|
37.99
|
21.26
|
1,209,670
|
|
|
4/28/2020
|
+0.40 / +1.09%
|
36.70
|
37.50
|
36.60
|
37.00
|
37.04
|
20.70
|
684,100
|
|
|
4/27/2020
|
+0.55 / +1.53%
|
36.20
|
36.80
|
35.65
|
36.60
|
36.35
|
20.48
|
332,260
|
|
|
4/24/2020
|
-0.05 / -0.14%
|
35.50
|
36.10
|
35.10
|
36.05
|
35.75
|
20.17
|
113,720
|
|
|
4/23/2020
|
+0.30 / +0.84%
|
37.00
|
37.40
|
35.90
|
36.10
|
36.31
|
20.20
|
317,350
|
|
|
4/22/2020
|
-0.60 / -1.65%
|
36.00
|
37.00
|
35.20
|
35.80
|
35.86
|
20.03
|
330,230
|
|
|
4/21/2020
|
0.00 / 0.00%
|
38.50
|
38.50
|
36.40
|
36.40
|
37.82
|
20.37
|
674,930
|
|
|
4/20/2020
|
+0.50 / +1.39%
|
35.90
|
36.50
|
35.70
|
36.40
|
36.01
|
20.37
|
138,120
|
|
|
4/17/2020
|
+1.65 / +4.82%
|
34.40
|
36.30
|
33.90
|
35.90
|
35.17
|
20.09
|
201,320
|
|
|
4/16/2020
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.90
|
34.25
|
34.16
|
19.16
|
71,670
|
|
|
4/15/2020
|
-0.15 / -0.44%
|
33.80
|
35.40
|
33.80
|
34.25
|
34.17
|
19.16
|
269,060
|
|
|
4/14/2020
|
-0.25 / -0.72%
|
34.60
|
34.60
|
33.50
|
34.40
|
33.92
|
19.25
|
141,290
|
|
|
4/13/2020
|
+0.05 / +0.14%
|
34.60
|
35.00
|
34.55
|
34.65
|
34.69
|
19.39
|
209,370
|
|
|
4/10/2020
|
+0.60 / +1.76%
|
34.00
|
34.75
|
34.00
|
34.60
|
34.65
|
19.36
|
318,650
|
|
|
4/9/2020
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.00
|
34.00
|
33.42
|
19.02
|
207,010
|
|
|
4/8/2020
|
+0.30 / +0.89%
|
34.00
|
34.50
|
33.50
|
34.00
|
34.01
|
18.46
|
283,830
|
|
|
4/7/2020
|
-0.10 / -0.30%
|
34.00
|
34.00
|
33.50
|
33.70
|
33.60
|
18.30
|
10,090
|
|
|
4/6/2020
|
+1.05 / +3.21%
|
33.10
|
33.80
|
32.80
|
33.80
|
33.19
|
18.35
|
174,340
|
|
|
4/3/2020
|
+0.20 / +0.61%
|
33.40
|
33.40
|
32.70
|
32.75
|
33.06
|
17.78
|
120,730
|
|
|
4/1/2020
|
+0.55 / +1.72%
|
32.80
|
32.80
|
32.00
|
32.55
|
32.32
|
17.68
|
501,260
|
|
|
3/31/2020
|
+1.00 / +3.23%
|
32.30
|
32.30
|
30.50
|
32.00
|
31.46
|
17.38
|
615,608
|
|
|
3/30/2020
|
-1.70 / -5.20%
|
31.00
|
32.00
|
30.60
|
31.00
|
30.85
|
16.83
|
282,290
|
|
|
3/27/2020
|
-0.10 / -0.30%
|
32.00
|
32.95
|
32.00
|
32.70
|
32.25
|
17.76
|
168,250
|
|
|
3/26/2020
|
-1.30 / -3.81%
|
34.10
|
34.20
|
32.70
|
32.80
|
33.35
|
17.81
|
42,310
|
|
|
3/25/2020
|
+2.10 / +6.56%
|
33.00
|
34.20
|
32.00
|
34.10
|
32.62
|
18.52
|
494,280
|
|
|
3/24/2020
|
+0.35 / +1.11%
|
31.10
|
32.00
|
31.10
|
32.00
|
31.51
|
17.38
|
716,860
|
|
|
3/23/2020
|
-2.35 / -6.91%
|
32.50
|
33.05
|
31.65
|
31.65
|
32.05
|
17.19
|
306,020
|
|
|