|
Closing price on 7/14/2022
|
|
| Open |
64.80 |
| High |
65.40 |
| Low |
63.00 |
| Volume |
48,500 |
| Split-adjusted Price |
47.81 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2022
|
-0.90 / -1.38%
|
64.80
|
65.40
|
63.00
|
64.10
|
63.96
|
47.81
|
48,500
|
|
|
7/13/2022
|
-2.10 / -3.13%
|
67.00
|
67.00
|
65.00
|
65.00
|
65.42
|
48.48
|
64,500
|
|
|
7/12/2022
|
+1.70 / +2.60%
|
65.30
|
67.90
|
63.00
|
67.10
|
66.30
|
50.05
|
202,200
|
|
|
7/11/2022
|
-2.50 / -3.68%
|
67.00
|
67.00
|
63.20
|
65.40
|
64.34
|
48.78
|
115,400
|
|
|
7/8/2022
|
+3.60 / +5.60%
|
65.10
|
67.90
|
62.50
|
67.90
|
65.31
|
50.64
|
193,700
|
|
|
7/7/2022
|
-0.70 / -1.08%
|
63.10
|
66.40
|
62.50
|
64.30
|
63.20
|
47.96
|
220,700
|
|
|
7/6/2022
|
-1.20 / -1.81%
|
66.90
|
67.80
|
65.00
|
65.00
|
65.37
|
48.48
|
179,400
|
|
|
7/5/2022
|
-0.80 / -1.19%
|
67.00
|
68.00
|
65.80
|
66.20
|
66.61
|
49.37
|
53,600
|
|
|
7/4/2022
|
0.00 / 0.00%
|
67.00
|
68.00
|
65.70
|
67.00
|
66.90
|
49.97
|
158,200
|
|
|
7/1/2022
|
+2.00 / +3.08%
|
65.00
|
67.50
|
63.20
|
67.00
|
65.52
|
49.97
|
138,600
|
|
|
6/30/2022
|
0.00 / 0.00%
|
66.00
|
66.00
|
64.70
|
65.00
|
64.96
|
48.48
|
137,600
|
|
|
6/29/2022
|
-0.50 / -0.76%
|
66.50
|
68.00
|
65.00
|
65.00
|
65.91
|
48.48
|
123,800
|
|
|
6/28/2022
|
0.00 / 0.00%
|
66.00
|
68.00
|
65.00
|
65.50
|
65.68
|
48.85
|
54,500
|
|
|
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
|
|
|