|
Closing price on 6/21/2016
|
|
| Open |
39.00 |
| High |
41.70 |
| Low |
39.00 |
| Volume |
310,280 |
| Split-adjusted Price |
10.72 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2016
|
+1.10 / +2.82%
|
39.00
|
41.70
|
39.00
|
40.10
|
39.67
|
10.72
|
310,280
|
|
|
6/20/2016
|
+0.60 / +1.56%
|
38.30
|
39.30
|
38.30
|
39.00
|
38.79
|
10.42
|
205,670
|
|
|
6/17/2016
|
0.00 / 0.00%
|
38.40
|
39.00
|
38.00
|
38.40
|
38.37
|
10.26
|
93,740
|
|
|
6/16/2016
|
+0.60 / +1.59%
|
37.80
|
38.70
|
37.80
|
38.40
|
38.47
|
10.26
|
273,690
|
|
|
6/15/2016
|
-0.10 / -0.26%
|
37.60
|
37.90
|
37.60
|
37.80
|
37.74
|
10.10
|
92,430
|
|
|
6/14/2016
|
0.00 / 0.00%
|
37.70
|
37.90
|
37.20
|
37.90
|
37.62
|
10.13
|
72,710
|
|
|
6/13/2016
|
-0.10 / -0.26%
|
38.10
|
38.10
|
37.40
|
37.90
|
37.60
|
10.13
|
122,400
|
|
|
6/10/2016
|
+0.50 / +1.33%
|
37.20
|
38.40
|
36.90
|
38.00
|
37.69
|
10.16
|
228,800
|
|
|
6/9/2016
|
+1.20 / +3.31%
|
36.30
|
37.50
|
36.00
|
37.50
|
36.63
|
10.02
|
479,360
|
|
|
6/8/2016
|
+0.10 / +0.28%
|
36.70
|
36.70
|
35.90
|
36.30
|
36.08
|
9.70
|
163,310
|
|
|
6/7/2016
|
-0.20 / -0.55%
|
36.30
|
36.30
|
35.70
|
36.20
|
35.88
|
9.68
|
30,850
|
|
|
6/6/2016
|
-0.10 / -0.27%
|
35.90
|
36.50
|
35.90
|
36.40
|
36.41
|
9.73
|
44,660
|
|
|
6/3/2016
|
0.00 / 0.00%
|
36.50
|
36.60
|
35.60
|
36.50
|
36.31
|
9.76
|
39,190
|
|
|
6/2/2016
|
+1.00 / +2.82%
|
35.80
|
36.50
|
35.80
|
36.50
|
36.30
|
9.76
|
70,530
|
|
|
6/1/2016
|
+1.20 / +3.50%
|
34.00
|
35.50
|
34.00
|
35.50
|
34.90
|
9.49
|
83,140
|
|
|
5/31/2016
|
+0.30 / +0.88%
|
34.00
|
34.80
|
33.90
|
34.30
|
34.27
|
9.17
|
25,710
|
|
|
5/30/2016
|
-0.30 / -0.87%
|
34.90
|
34.90
|
34.00
|
34.00
|
34.19
|
9.09
|
119,750
|
|
|
5/27/2016
|
-0.50 / -1.44%
|
34.10
|
35.00
|
34.10
|
34.30
|
34.62
|
9.17
|
37,170
|
|
|
5/26/2016
|
-0.20 / -0.57%
|
35.30
|
35.30
|
34.80
|
34.80
|
34.96
|
9.30
|
9,810
|
|
|
5/25/2016
|
+0.70 / +2.04%
|
34.80
|
35.50
|
34.80
|
35.00
|
35.03
|
9.35
|
51,330
|
|
|
5/24/2016
|
-0.30 / -0.87%
|
35.20
|
36.40
|
34.30
|
34.30
|
34.44
|
9.17
|
32,960
|
|
|
5/23/2016
|
+0.50 / +1.47%
|
34.80
|
34.80
|
33.90
|
34.60
|
34.06
|
9.25
|
20,140
|
|
|
5/20/2016
|
0.00 / 0.00%
|
34.00
|
34.50
|
33.80
|
34.10
|
34.09
|
9.11
|
116,370
|
|
|
5/19/2016
|
0.00 / 0.00%
|
33.80
|
35.50
|
33.50
|
34.10
|
33.76
|
9.11
|
51,000
|
|
|
5/18/2016
|
-0.10 / -0.29%
|
34.00
|
34.50
|
33.80
|
34.10
|
34.07
|
9.11
|
63,960
|
|
|
5/17/2016
|
+0.10 / +0.29%
|
34.40
|
34.40
|
33.70
|
34.20
|
34.09
|
9.14
|
91,000
|
|
|
5/16/2016
|
0.00 / 0.00%
|
33.90
|
34.80
|
33.90
|
34.10
|
34.36
|
9.11
|
19,240
|
|
|
5/13/2016
|
-0.90 / -2.57%
|
35.00
|
35.00
|
34.10
|
34.10
|
34.38
|
9.11
|
213,430
|
|
|
5/12/2016
|
-0.50 / -1.41%
|
35.20
|
35.20
|
34.50
|
35.00
|
34.71
|
9.35
|
51,570
|
|
|
5/11/2016
|
-0.10 / -0.28%
|
35.70
|
35.70
|
34.30
|
35.50
|
35.20
|
9.49
|
31,990
|
|
|