|
Closing price on 6/5/2019
|
|
| Open |
41.20 |
| High |
41.40 |
| Low |
40.70 |
| Volume |
23,500 |
| Split-adjusted Price |
17.99 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
-0.40 / -0.97%
|
41.20
|
41.40
|
40.70
|
40.80
|
40.94
|
17.99
|
23,500
|
|
|
6/4/2019
|
+0.20 / +0.49%
|
41.00
|
41.50
|
40.70
|
41.20
|
41.03
|
18.16
|
159,570
|
|
|
6/3/2019
|
-0.80 / -1.91%
|
41.60
|
42.00
|
40.80
|
41.00
|
41.33
|
18.07
|
128,540
|
|
|
5/31/2019
|
-0.40 / -0.95%
|
42.30
|
42.30
|
41.80
|
41.80
|
41.96
|
18.43
|
138,190
|
|
|
5/30/2019
|
+0.70 / +1.69%
|
41.40
|
42.20
|
41.00
|
42.20
|
41.88
|
18.60
|
527,490
|
|
|
5/29/2019
|
+0.50 / +1.22%
|
41.70
|
41.70
|
41.10
|
41.50
|
41.35
|
18.29
|
175,990
|
|
|
5/28/2019
|
+0.05 / +0.12%
|
40.10
|
41.00
|
40.10
|
41.00
|
40.71
|
18.07
|
78,880
|
|
|
5/27/2019
|
-0.55 / -1.33%
|
41.30
|
41.30
|
39.55
|
40.95
|
40.38
|
18.05
|
237,370
|
|
|
5/24/2019
|
+0.60 / +1.47%
|
40.90
|
41.60
|
40.90
|
41.50
|
41.44
|
18.29
|
241,210
|
|
|
5/23/2019
|
0.00 / 0.00%
|
41.00
|
41.10
|
40.40
|
40.90
|
40.93
|
18.03
|
143,920
|
|
|
5/22/2019
|
+0.40 / +0.99%
|
41.40
|
41.50
|
40.60
|
40.90
|
40.99
|
18.03
|
540,750
|
|
|
5/21/2019
|
+1.50 / +3.85%
|
39.50
|
41.00
|
38.80
|
40.50
|
39.68
|
17.85
|
255,840
|
|
|
5/20/2019
|
0.00 / 0.00%
|
39.00
|
39.10
|
38.60
|
39.00
|
38.88
|
17.19
|
70,880
|
|
|
5/17/2019
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.90
|
39.00
|
39.01
|
17.19
|
87,920
|
|
|
5/16/2019
|
-0.90 / -2.26%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.22
|
17.19
|
99,130
|
|
|
5/15/2019
|
+0.90 / +2.31%
|
40.00
|
40.00
|
38.95
|
39.90
|
39.27
|
17.59
|
76,080
|
|
|
5/14/2019
|
-0.10 / -0.26%
|
38.50
|
39.10
|
38.50
|
39.00
|
38.97
|
17.19
|
121,890
|
|
|
5/13/2019
|
-0.90 / -2.25%
|
40.00
|
40.00
|
39.00
|
39.10
|
39.43
|
17.24
|
270,810
|
|
|
5/10/2019
|
+0.50 / +1.27%
|
39.50
|
41.00
|
39.50
|
40.00
|
40.13
|
17.63
|
53,230
|
|
|
5/9/2019
|
-0.60 / -1.50%
|
40.10
|
40.10
|
39.50
|
39.50
|
39.71
|
17.41
|
15,740
|
|
|
5/8/2019
|
+0.35 / +0.88%
|
39.50
|
40.20
|
39.50
|
40.10
|
40.06
|
17.68
|
60,810
|
|
|
5/7/2019
|
+0.20 / +0.51%
|
39.55
|
40.20
|
39.55
|
39.75
|
39.99
|
17.52
|
86,850
|
|
|
5/6/2019
|
-0.45 / -1.13%
|
39.00
|
40.00
|
39.00
|
39.55
|
39.52
|
17.43
|
131,220
|
|
|
5/3/2019
|
-0.60 / -1.48%
|
40.60
|
40.60
|
39.00
|
40.00
|
39.82
|
17.63
|
480,940
|
|
|
5/2/2019
|
-0.10 / -0.25%
|
40.50
|
43.00
|
40.50
|
40.60
|
40.81
|
17.90
|
70,160
|
|
|
4/26/2019
|
-0.30 / -0.73%
|
40.50
|
41.00
|
40.00
|
40.70
|
40.29
|
17.94
|
84,370
|
|
|
4/25/2019
|
+1.55 / +3.93%
|
39.35
|
41.00
|
39.10
|
41.00
|
40.12
|
18.07
|
357,910
|
|
|
4/24/2019
|
+0.25 / +0.64%
|
39.20
|
39.80
|
39.20
|
39.45
|
39.35
|
17.39
|
119,580
|
|
|
4/23/2019
|
-0.20 / -0.51%
|
39.40
|
39.40
|
38.50
|
39.20
|
38.99
|
17.28
|
104,070
|
|
|
4/22/2019
|
-0.90 / -2.23%
|
39.10
|
39.90
|
38.90
|
39.40
|
39.24
|
17.37
|
96,340
|
|
|