|
Closing price on 6/20/2025
|
|
| Open |
24.95 |
| High |
25.95 |
| Low |
24.95 |
| Volume |
270,900 |
| Split-adjusted Price |
25.11 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2025
|
+0.50 / +1.97%
|
24.95
|
25.95
|
24.95
|
25.85
|
25.59
|
25.11
|
270,900
|
|
|
6/19/2025
|
0.00 / 0.00%
|
25.35
|
25.50
|
25.15
|
25.35
|
25.38
|
24.63
|
45,800
|
|
|
6/18/2025
|
+0.10 / +0.40%
|
25.25
|
25.60
|
25.00
|
25.35
|
25.41
|
24.63
|
210,700
|
|
|
6/17/2025
|
+0.25 / +1.00%
|
25.20
|
25.25
|
24.95
|
25.25
|
25.05
|
24.53
|
129,600
|
|
|
6/16/2025
|
+0.10 / +0.40%
|
24.80
|
25.15
|
24.80
|
25.00
|
25.00
|
24.29
|
48,100
|
|
|
6/13/2025
|
-0.35 / -1.39%
|
25.25
|
25.30
|
24.80
|
24.90
|
24.95
|
24.19
|
109,500
|
|
|
6/12/2025
|
+0.40 / +1.61%
|
24.95
|
25.40
|
24.95
|
25.25
|
25.16
|
24.53
|
63,400
|
|
|
6/11/2025
|
-0.25 / -1.00%
|
25.10
|
25.20
|
24.80
|
24.85
|
24.98
|
24.14
|
116,500
|
|
|
6/10/2025
|
+0.10 / +0.40%
|
25.00
|
25.25
|
25.00
|
25.10
|
25.10
|
24.38
|
84,600
|
|
|
6/9/2025
|
-0.45 / -1.77%
|
25.45
|
25.45
|
25.00
|
25.00
|
25.14
|
24.29
|
133,700
|
|
|
6/6/2025
|
-0.55 / -2.12%
|
25.90
|
25.90
|
25.45
|
25.45
|
25.58
|
24.72
|
92,300
|
|
|
6/5/2025
|
+0.30 / +1.17%
|
25.75
|
26.05
|
25.70
|
26.00
|
25.92
|
25.26
|
403,200
|
|
|
6/4/2025
|
0.00 / 0.00%
|
25.60
|
25.75
|
25.60
|
25.70
|
25.66
|
24.97
|
429,500
|
|
|
6/3/2025
|
+0.05 / +0.19%
|
26.00
|
26.00
|
25.60
|
25.70
|
25.73
|
24.97
|
45,200
|
|
|
6/2/2025
|
+0.05 / +0.20%
|
25.60
|
25.65
|
25.25
|
25.65
|
25.38
|
24.92
|
91,700
|
|
|
5/30/2025
|
-0.35 / -1.35%
|
25.95
|
25.95
|
25.55
|
25.60
|
25.65
|
24.87
|
825,600
|
|
|
5/29/2025
|
-0.25 / -0.95%
|
26.20
|
26.30
|
25.75
|
25.95
|
25.92
|
25.21
|
180,400
|
|
|
5/28/2025
|
-0.25 / -0.95%
|
26.60
|
26.60
|
26.05
|
26.20
|
26.24
|
25.45
|
831,600
|
|
|
5/27/2025
|
+0.45 / +1.73%
|
26.05
|
26.50
|
26.05
|
26.45
|
26.40
|
25.69
|
172,400
|
|
|
5/26/2025
|
+0.30 / +1.17%
|
25.80
|
26.00
|
25.40
|
26.00
|
25.71
|
25.26
|
199,800
|
|
|
5/23/2025
|
-0.25 / -0.96%
|
25.90
|
25.90
|
25.65
|
25.70
|
25.72
|
24.97
|
42,100
|
|
|
5/22/2025
|
0.00 / 0.00%
|
26.05
|
26.05
|
25.60
|
25.95
|
25.75
|
25.21
|
146,500
|
|
|
5/21/2025
|
+0.35 / +1.37%
|
25.65
|
26.05
|
25.60
|
25.95
|
25.90
|
25.21
|
148,700
|
|
|
5/20/2025
|
+0.15 / +0.59%
|
25.20
|
25.80
|
25.20
|
25.60
|
25.56
|
24.87
|
139,600
|
|
|
5/19/2025
|
0.00 / 0.00%
|
25.30
|
25.80
|
25.10
|
25.45
|
25.41
|
24.72
|
143,900
|
|
|
5/16/2025
|
+0.20 / +0.79%
|
25.60
|
25.90
|
25.45
|
25.45
|
25.63
|
24.72
|
209,000
|
|
|
5/15/2025
|
-0.50 / -1.62%
|
30.80
|
30.80
|
30.30
|
30.30
|
30.39
|
24.53
|
548,100
|
|
|
5/14/2025
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.65
|
30.80
|
30.91
|
24.93
|
293,700
|
|
|
5/13/2025
|
+0.45 / +1.48%
|
30.60
|
31.00
|
30.50
|
30.80
|
30.78
|
24.93
|
481,900
|
|
|
5/12/2025
|
+0.65 / +2.19%
|
30.10
|
30.35
|
29.70
|
30.35
|
30.11
|
24.57
|
223,900
|
|
|