|
Closing price on 8/10/2021
|
|
| Open |
90.50 |
| High |
90.60 |
| Low |
89.00 |
| Volume |
641,800 |
| Split-adjusted Price |
65.99 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
-0.20 / -0.22%
|
90.50
|
90.60
|
89.00
|
90.30
|
90.11
|
65.99
|
641,800
|
|
|
8/9/2021
|
+0.50 / +0.56%
|
88.70
|
92.80
|
88.30
|
90.50
|
90.26
|
66.14
|
529,700
|
|
|
8/6/2021
|
-0.50 / -0.55%
|
90.60
|
90.60
|
89.30
|
90.00
|
89.74
|
65.77
|
304,400
|
|
|
8/5/2021
|
+1.50 / +1.69%
|
88.10
|
90.80
|
88.00
|
90.50
|
89.99
|
66.14
|
660,700
|
|
|
8/4/2021
|
-0.50 / -0.56%
|
90.00
|
90.00
|
88.30
|
89.00
|
89.10
|
65.04
|
234,700
|
|
|
8/3/2021
|
+0.90 / +1.02%
|
91.00
|
91.00
|
88.80
|
89.50
|
89.69
|
65.41
|
184,200
|
|
|
8/2/2021
|
+5.60 / +6.75%
|
83.00
|
88.60
|
82.30
|
88.60
|
87.20
|
64.75
|
2,143,200
|
|
|
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
|
|
|