|
Closing price on 7/16/2015
|
|
| Open |
24.50 |
| High |
24.70 |
| Low |
24.50 |
| Volume |
49,400 |
| Split-adjusted Price |
5.77 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2015
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.63
|
5.77
|
49,400
|
|
|
7/15/2015
|
+0.10 / +0.41%
|
24.50
|
25.20
|
24.50
|
24.50
|
24.92
|
5.72
|
243,830
|
|
|
7/14/2015
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.20
|
24.40
|
24.36
|
5.70
|
11,000
|
|
|
7/13/2015
|
+0.20 / +0.83%
|
24.20
|
24.40
|
24.20
|
24.40
|
24.23
|
5.70
|
48,250
|
|
|
7/10/2015
|
-0.10 / -0.41%
|
24.20
|
24.30
|
24.20
|
24.20
|
24.27
|
5.65
|
114,510
|
|
|
7/9/2015
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.20
|
24.30
|
24.27
|
5.68
|
146,920
|
|
|
7/8/2015
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.20
|
24.50
|
24.48
|
5.72
|
125,720
|
|
|
7/7/2015
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.20
|
24.50
|
24.48
|
5.72
|
166,620
|
|
|
7/6/2015
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.30
|
24.50
|
24.50
|
5.72
|
379,180
|
|
|
7/3/2015
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.50
|
24.50
|
24.76
|
5.72
|
75,700
|
|
|
7/2/2015
|
+0.30 / +1.24%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.44
|
5.72
|
122,480
|
|
|
7/1/2015
|
-0.30 / -1.22%
|
24.50
|
24.50
|
23.70
|
24.20
|
24.25
|
5.65
|
206,690
|
|
|
6/30/2015
|
+0.60 / +2.51%
|
23.90
|
24.80
|
23.70
|
24.50
|
24.39
|
5.72
|
196,690
|
|
|
6/29/2015
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.80
|
23.90
|
23.98
|
5.58
|
45,130
|
|
|
6/26/2015
|
+0.10 / +0.42%
|
24.00
|
24.20
|
23.90
|
24.10
|
23.97
|
5.63
|
110,920
|
|
|
6/25/2015
|
-0.10 / -0.41%
|
24.00
|
24.10
|
23.90
|
24.00
|
24.01
|
5.61
|
72,390
|
|
|
6/24/2015
|
+0.10 / +0.42%
|
24.30
|
24.60
|
24.10
|
24.10
|
24.35
|
5.63
|
274,190
|
|
|
6/23/2015
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.03
|
5.61
|
22,060
|
|
|
6/22/2015
|
-0.30 / -1.23%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.08
|
5.61
|
33,560
|
|
|
6/19/2015
|
+0.90 / +3.85%
|
23.60
|
24.60
|
23.60
|
24.30
|
24.19
|
5.68
|
447,910
|
|
|
6/18/2015
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.37
|
5.47
|
62,700
|
|
|
6/17/2015
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.30
|
23.40
|
23.43
|
5.47
|
82,280
|
|
|
6/16/2015
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.60
|
23.60
|
23.70
|
5.51
|
308,430
|
|
|
6/15/2015
|
+0.10 / +0.43%
|
23.50
|
24.00
|
23.40
|
23.60
|
23.71
|
5.51
|
250,250
|
|
|
6/12/2015
|
+1.00 / +4.44%
|
22.80
|
23.70
|
22.60
|
23.50
|
23.31
|
5.49
|
432,710
|
|
|
6/11/2015
|
-0.30 / -1.32%
|
22.50
|
22.80
|
22.30
|
22.50
|
22.52
|
5.26
|
115,000
|
|
|
6/10/2015
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.40
|
22.80
|
22.49
|
5.33
|
99,650
|
|
|
6/9/2015
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.48
|
5.28
|
143,400
|
|
|
6/8/2015
|
-0.20 / -0.87%
|
21.90
|
23.00
|
21.90
|
22.70
|
22.72
|
5.30
|
185,230
|
|
|
6/5/2015
|
+1.10 / +5.05%
|
22.20
|
23.10
|
21.80
|
22.90
|
22.67
|
5.35
|
343,810
|
|
|