|
Closing price on 7/30/2021
|
|
| Open |
83.70 |
| High |
83.70 |
| Low |
81.70 |
| Volume |
125,000 |
| Split-adjusted Price |
60.66 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2021
|
+0.30 / +0.36%
|
83.70
|
83.70
|
81.70
|
83.00
|
83.07
|
60.66
|
125,000
|
|
|
7/29/2021
|
+0.70 / +0.85%
|
82.70
|
83.00
|
81.70
|
82.70
|
82.33
|
60.44
|
66,500
|
|
|
7/28/2021
|
+0.60 / +0.74%
|
81.70
|
84.00
|
81.40
|
82.00
|
82.92
|
59.93
|
151,100
|
|
|
7/27/2021
|
+0.80 / +0.99%
|
80.20
|
81.60
|
80.00
|
81.40
|
81.09
|
59.49
|
198,400
|
|
|
7/26/2021
|
-0.20 / -0.25%
|
81.00
|
83.80
|
80.00
|
80.60
|
80.37
|
58.90
|
61,700
|
|
|
7/23/2021
|
+1.70 / +2.15%
|
84.00
|
84.00
|
80.40
|
80.80
|
80.97
|
59.05
|
139,100
|
|
|
7/22/2021
|
+2.60 / +2.67%
|
97.20
|
100.10
|
96.80
|
99.80
|
98.36
|
57.76
|
617,400
|
|
|
7/21/2021
|
0.00 / 0.00%
|
97.30
|
97.50
|
96.00
|
97.20
|
97.16
|
56.26
|
100,900
|
|
|
7/20/2021
|
+0.40 / +0.41%
|
99.90
|
99.90
|
96.80
|
97.20
|
97.42
|
56.26
|
73,200
|
|
|
7/19/2021
|
0.00 / 0.00%
|
92.10
|
99.80
|
92.10
|
96.80
|
95.49
|
56.03
|
176,100
|
|
|
7/16/2021
|
-0.20 / -0.21%
|
97.10
|
97.20
|
96.50
|
96.80
|
96.95
|
56.03
|
144,800
|
|
|
7/15/2021
|
+0.20 / +0.21%
|
98.00
|
98.00
|
96.20
|
97.00
|
96.89
|
56.14
|
165,400
|
|
|
7/14/2021
|
-1.20 / -1.22%
|
100.00
|
100.00
|
96.10
|
96.80
|
97.30
|
56.03
|
122,200
|
|
|
7/13/2021
|
0.00 / 0.00%
|
97.50
|
98.50
|
97.00
|
98.00
|
97.28
|
56.72
|
216,200
|
|
|
7/12/2021
|
-4.60 / -4.48%
|
100.20
|
104.00
|
97.50
|
98.00
|
98.74
|
56.72
|
179,600
|
|
|
7/9/2021
|
-3.40 / -3.21%
|
107.00
|
107.00
|
102.50
|
102.60
|
104.10
|
59.38
|
133,700
|
|
|
7/8/2021
|
-0.10 / -0.09%
|
106.10
|
106.30
|
104.50
|
106.00
|
105.67
|
61.35
|
212,700
|
|
|
7/7/2021
|
+4.60 / +4.53%
|
101.90
|
106.70
|
98.10
|
106.10
|
102.79
|
61.41
|
190,300
|
|
|
7/6/2021
|
-2.10 / -2.03%
|
103.10
|
103.90
|
101.50
|
101.50
|
102.73
|
58.75
|
328,600
|
|
|
7/5/2021
|
-1.60 / -1.52%
|
104.80
|
105.20
|
103.10
|
103.60
|
104.29
|
59.96
|
174,400
|
|
|
7/2/2021
|
-0.70 / -0.66%
|
106.10
|
106.30
|
105.00
|
105.20
|
105.58
|
60.89
|
82,600
|
|
|
7/1/2021
|
+0.90 / +0.86%
|
105.00
|
108.10
|
104.10
|
105.90
|
105.02
|
61.29
|
288,100
|
|
|
6/30/2021
|
-1.20 / -1.13%
|
106.00
|
106.20
|
105.00
|
105.00
|
105.21
|
60.77
|
110,600
|
|
|
6/29/2021
|
-0.50 / -0.47%
|
106.70
|
106.70
|
105.20
|
106.20
|
105.94
|
61.47
|
63,800
|
|
|
6/28/2021
|
+2.70 / +2.60%
|
104.00
|
106.80
|
104.00
|
106.70
|
104.00
|
61.76
|
53,800
|
|
|
6/25/2021
|
-1.00 / -0.95%
|
104.00
|
104.90
|
102.30
|
104.00
|
103.54
|
60.19
|
644,700
|
|
|
6/24/2021
|
0.00 / 0.00%
|
105.00
|
105.30
|
103.90
|
105.00
|
104.89
|
60.77
|
135,400
|
|
|
6/23/2021
|
-2.20 / -2.05%
|
106.60
|
107.00
|
104.00
|
105.00
|
105.33
|
60.77
|
587,300
|
|
|
6/22/2021
|
-0.70 / -0.65%
|
108.00
|
108.00
|
106.60
|
107.20
|
107.07
|
62.05
|
152,000
|
|
|
6/21/2021
|
+1.00 / +0.94%
|
106.90
|
108.90
|
106.90
|
107.90
|
107.49
|
62.45
|
112,400
|
|
|