|
Closing price on 7/15/2025
|
|
| Open |
28.80 |
| High |
29.30 |
| Low |
28.65 |
| Volume |
885,500 |
| Split-adjusted Price |
27.88 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2025
|
-0.25 / -0.86%
|
28.80
|
29.30
|
28.65
|
28.70
|
28.95
|
27.88
|
885,500
|
|
|
7/14/2025
|
-0.15 / -0.52%
|
29.10
|
29.10
|
28.50
|
28.95
|
28.72
|
28.12
|
327,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
29.20
|
29.40
|
28.55
|
29.10
|
28.94
|
28.27
|
718,100
|
|
|
7/10/2025
|
+0.20 / +0.69%
|
28.65
|
29.10
|
28.50
|
29.10
|
28.84
|
28.27
|
501,000
|
|
|
7/9/2025
|
+0.05 / +0.17%
|
28.85
|
29.10
|
28.45
|
28.90
|
28.74
|
28.07
|
292,800
|
|
|
7/8/2025
|
+0.40 / +1.41%
|
28.95
|
28.95
|
28.55
|
28.85
|
28.73
|
28.03
|
366,900
|
|
|
7/7/2025
|
-0.25 / -0.87%
|
29.05
|
29.05
|
28.35
|
28.45
|
28.57
|
27.64
|
279,500
|
|
|
7/4/2025
|
+0.10 / +0.35%
|
28.60
|
29.10
|
28.10
|
28.70
|
28.50
|
27.88
|
819,100
|
|
|
7/3/2025
|
-0.80 / -2.72%
|
29.55
|
29.55
|
28.50
|
28.60
|
29.06
|
27.78
|
1,730,700
|
|
|
7/2/2025
|
+1.65 / +5.95%
|
27.90
|
29.65
|
27.90
|
29.40
|
29.27
|
28.56
|
1,723,600
|
|
|
7/1/2025
|
+0.40 / +1.46%
|
27.40
|
27.90
|
27.20
|
27.75
|
27.58
|
26.96
|
410,800
|
|
|
6/30/2025
|
+1.10 / +4.19%
|
26.30
|
27.50
|
26.25
|
27.35
|
26.80
|
26.57
|
468,800
|
|
|
6/27/2025
|
+0.15 / +0.57%
|
26.30
|
26.35
|
26.10
|
26.25
|
26.26
|
25.50
|
98,300
|
|
|
6/26/2025
|
+0.30 / +1.16%
|
25.85
|
26.20
|
25.80
|
26.10
|
25.94
|
25.35
|
425,100
|
|
|
6/25/2025
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.70
|
25.80
|
25.83
|
25.06
|
83,300
|
|
|
6/24/2025
|
-0.10 / -0.39%
|
25.80
|
26.00
|
25.70
|
25.70
|
25.84
|
24.97
|
180,700
|
|
|
6/23/2025
|
-0.05 / -0.19%
|
25.70
|
25.80
|
25.50
|
25.80
|
25.67
|
25.06
|
87,000
|
|
|
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
|
|
|