|
Closing price on 6/27/2022
|
|
| Open |
65.00 |
| High |
67.00 |
| Low |
64.00 |
| Volume |
105,100 |
| Split-adjusted Price |
48.85 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
0.00 / 0.00%
|
65.00
|
67.00
|
64.00
|
65.50
|
64.90
|
48.85
|
105,100
|
|
|
6/24/2022
|
+0.50 / +0.77%
|
65.00
|
65.50
|
63.50
|
65.50
|
64.62
|
48.85
|
106,900
|
|
|
6/23/2022
|
-2.00 / -2.99%
|
68.00
|
68.00
|
65.00
|
65.00
|
65.62
|
48.48
|
55,900
|
|
|
6/22/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
65.00
|
67.00
|
66.38
|
49.97
|
119,100
|
|
|
6/21/2022
|
-0.80 / -1.18%
|
67.70
|
67.70
|
65.00
|
67.00
|
66.13
|
49.97
|
43,600
|
|
|
6/20/2022
|
-0.10 / -0.15%
|
68.00
|
68.00
|
66.30
|
67.80
|
67.26
|
50.57
|
220,600
|
|
|
6/17/2022
|
+2.00 / +3.03%
|
64.00
|
70.50
|
63.90
|
67.90
|
67.15
|
50.64
|
456,200
|
|
|
6/16/2022
|
+2.90 / +4.60%
|
64.80
|
65.90
|
62.80
|
65.90
|
64.54
|
49.15
|
180,400
|
|
|
6/15/2022
|
+0.90 / +1.45%
|
63.90
|
63.90
|
57.80
|
63.00
|
60.59
|
46.99
|
335,000
|
|
|
6/14/2022
|
-1.40 / -2.20%
|
63.10
|
63.50
|
60.00
|
62.10
|
62.33
|
46.32
|
68,700
|
|
|
6/13/2022
|
-4.30 / -6.34%
|
65.10
|
66.20
|
63.10
|
63.50
|
63.98
|
47.36
|
378,900
|
|
|
6/10/2022
|
-0.70 / -1.02%
|
68.50
|
68.50
|
67.50
|
67.80
|
68.01
|
50.57
|
68,900
|
|
|
6/9/2022
|
-0.60 / -0.87%
|
68.50
|
69.20
|
67.00
|
68.50
|
68.09
|
51.09
|
128,500
|
|
|
6/8/2022
|
0.00 / 0.00%
|
69.10
|
69.70
|
67.50
|
69.10
|
68.26
|
51.54
|
252,200
|
|
|
6/7/2022
|
-0.90 / -1.29%
|
70.00
|
70.00
|
68.50
|
69.10
|
68.98
|
51.54
|
179,700
|
|
|
6/6/2022
|
-0.90 / -1.27%
|
70.80
|
71.00
|
69.50
|
70.00
|
70.20
|
52.21
|
207,300
|
|
|
6/3/2022
|
-0.10 / -0.14%
|
71.10
|
71.20
|
70.00
|
70.90
|
70.60
|
52.88
|
100,300
|
|
|
6/2/2022
|
-0.10 / -0.14%
|
71.10
|
71.60
|
70.00
|
71.00
|
70.53
|
52.95
|
238,100
|
|
|
6/1/2022
|
+0.30 / +0.42%
|
70.80
|
71.90
|
70.70
|
71.10
|
71.22
|
53.03
|
113,500
|
|
|
5/31/2022
|
-0.60 / -0.84%
|
71.10
|
71.70
|
70.80
|
70.80
|
71.23
|
52.81
|
140,000
|
|
|
5/30/2022
|
-0.10 / -0.14%
|
71.90
|
71.90
|
70.90
|
71.40
|
71.31
|
53.25
|
120,100
|
|
|
5/27/2022
|
-0.50 / -0.69%
|
72.00
|
72.00
|
70.00
|
71.50
|
71.11
|
53.33
|
234,200
|
|
|
5/26/2022
|
0.00 / 0.00%
|
72.00
|
72.00
|
69.80
|
72.00
|
70.67
|
53.70
|
289,600
|
|
|
5/25/2022
|
+0.10 / +0.14%
|
71.10
|
72.50
|
69.50
|
72.00
|
71.28
|
53.70
|
187,700
|
|
|
5/24/2022
|
-0.20 / -0.28%
|
73.50
|
73.50
|
67.10
|
71.90
|
68.91
|
53.63
|
294,600
|
|
|
5/23/2022
|
-1.90 / -2.57%
|
71.30
|
74.60
|
70.70
|
72.10
|
72.04
|
53.77
|
141,900
|
|
|
5/20/2022
|
+0.20 / +0.27%
|
73.80
|
74.00
|
72.50
|
74.00
|
73.59
|
55.19
|
69,900
|
|
|
5/19/2022
|
-0.20 / -0.27%
|
71.10
|
74.00
|
71.10
|
73.80
|
73.15
|
55.04
|
103,500
|
|
|
5/18/2022
|
+0.60 / +0.82%
|
75.00
|
75.00
|
73.30
|
74.00
|
73.64
|
55.19
|
173,800
|
|
|
5/17/2022
|
+0.40 / +0.55%
|
71.30
|
73.90
|
71.00
|
73.40
|
72.73
|
54.74
|
90,400
|
|
|