|
Closing price on 6/16/2020
|
|
| Open |
33.80 |
| High |
34.10 |
| Low |
33.50 |
| Volume |
193,070 |
| Split-adjusted Price |
19.02 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.40 / +1.19%
|
33.80
|
34.10
|
33.50
|
34.00
|
33.84
|
19.02
|
193,070
|
|
|
6/15/2020
|
-0.90 / -2.61%
|
34.60
|
34.65
|
33.40
|
33.60
|
33.92
|
18.80
|
288,290
|
|
|
6/12/2020
|
-0.50 / -1.43%
|
33.60
|
34.90
|
33.60
|
34.50
|
34.15
|
19.30
|
513,410
|
|
|
6/11/2020
|
-1.00 / -2.78%
|
36.00
|
36.40
|
35.00
|
35.00
|
35.60
|
19.58
|
362,810
|
|
|
6/10/2020
|
+0.30 / +0.84%
|
36.15
|
36.35
|
35.50
|
36.00
|
35.99
|
20.14
|
241,930
|
|
|
6/9/2020
|
-0.50 / -1.38%
|
36.45
|
36.45
|
35.65
|
35.70
|
35.88
|
19.97
|
145,720
|
|
|
6/8/2020
|
+0.70 / +1.97%
|
35.50
|
36.60
|
35.50
|
36.20
|
36.18
|
20.25
|
287,730
|
|
|
6/5/2020
|
-0.45 / -1.25%
|
35.80
|
35.80
|
35.35
|
35.50
|
35.57
|
19.86
|
312,770
|
|
|
6/4/2020
|
-0.65 / -1.78%
|
36.60
|
36.60
|
35.85
|
35.95
|
36.10
|
20.11
|
416,050
|
|
|
6/3/2020
|
-0.15 / -0.41%
|
36.90
|
36.90
|
36.30
|
36.60
|
36.40
|
20.48
|
160,230
|
|
|
6/2/2020
|
+0.45 / +1.24%
|
36.40
|
37.00
|
36.20
|
36.75
|
36.66
|
20.56
|
149,130
|
|
|
6/1/2020
|
-0.50 / -1.36%
|
36.70
|
36.85
|
36.25
|
36.30
|
36.34
|
20.31
|
176,740
|
|
|
5/29/2020
|
-0.20 / -0.54%
|
36.80
|
37.35
|
36.60
|
36.80
|
37.00
|
20.59
|
60,680
|
|
|
5/28/2020
|
+0.40 / +1.09%
|
36.60
|
37.30
|
36.30
|
37.00
|
36.77
|
20.70
|
240,700
|
|
|
5/27/2020
|
-0.60 / -1.61%
|
37.80
|
37.80
|
36.60
|
36.60
|
37.00
|
20.48
|
105,450
|
|
|
5/26/2020
|
+1.25 / +3.48%
|
36.00
|
37.40
|
35.90
|
37.20
|
36.44
|
20.81
|
253,900
|
|
|
5/25/2020
|
-0.15 / -0.42%
|
36.10
|
36.30
|
35.80
|
35.95
|
35.99
|
20.11
|
152,570
|
|
|
5/22/2020
|
-0.40 / -1.10%
|
36.20
|
36.50
|
36.10
|
36.10
|
36.26
|
20.20
|
94,110
|
|
|
5/21/2020
|
+0.85 / +2.38%
|
35.60
|
36.60
|
35.60
|
36.50
|
36.28
|
20.42
|
75,350
|
|
|
5/20/2020
|
-0.45 / -1.25%
|
35.50
|
36.10
|
35.50
|
35.65
|
35.68
|
19.95
|
211,030
|
|
|
5/19/2020
|
-1.30 / -3.48%
|
37.30
|
37.40
|
36.00
|
36.10
|
36.73
|
20.20
|
878,150
|
|
|
5/18/2020
|
-0.10 / -0.27%
|
37.50
|
37.60
|
37.20
|
37.40
|
37.41
|
20.93
|
146,360
|
|
|
5/15/2020
|
+0.30 / +0.81%
|
37.60
|
37.60
|
37.30
|
37.50
|
37.41
|
20.98
|
151,330
|
|
|
5/14/2020
|
-0.60 / -1.59%
|
38.20
|
38.80
|
37.20
|
37.20
|
38.45
|
20.81
|
1,094,730
|
|
|
5/13/2020
|
+0.30 / +0.80%
|
37.50
|
37.85
|
37.15
|
37.80
|
37.54
|
21.15
|
283,710
|
|
|
5/12/2020
|
+0.15 / +0.40%
|
37.35
|
37.75
|
37.05
|
37.50
|
37.25
|
20.98
|
490,260
|
|
|
5/11/2020
|
+0.05 / +0.13%
|
37.10
|
37.70
|
37.05
|
37.35
|
37.36
|
20.90
|
254,550
|
|
|
5/8/2020
|
-0.60 / -1.58%
|
38.20
|
38.20
|
37.30
|
37.30
|
37.58
|
20.87
|
304,240
|
|
|
5/7/2020
|
+0.60 / +1.61%
|
37.50
|
38.50
|
37.35
|
37.90
|
37.89
|
21.21
|
930,490
|
|
|
5/6/2020
|
-0.20 / -0.53%
|
37.75
|
37.80
|
37.00
|
37.30
|
37.23
|
20.87
|
261,550
|
|
|