Closing price on 8/15/2016
|
|
Open |
40.60 |
High |
40.60 |
Low |
40.30 |
Volume |
116,640 |
Split-adjusted Price |
10.82 |
|
|
DHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2016
|
-0.10 / -0.25%
|
40.60
|
40.60
|
40.30
|
40.50
|
40.45
|
10.82
|
116,640
|
|
8/12/2016
|
0.00 / 0.00%
|
40.30
|
40.70
|
40.20
|
40.60
|
40.53
|
10.85
|
96,760
|
|
8/11/2016
|
+0.10 / +0.25%
|
40.50
|
40.70
|
40.40
|
40.60
|
40.51
|
10.85
|
114,090
|
|
8/10/2016
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.10
|
40.50
|
40.32
|
10.82
|
53,750
|
|
8/9/2016
|
+0.40 / +1.00%
|
40.10
|
40.50
|
40.00
|
40.50
|
40.36
|
10.82
|
147,680
|
|
8/8/2016
|
+1.10 / +2.82%
|
38.90
|
40.30
|
38.90
|
40.10
|
39.89
|
10.72
|
216,420
|
|
8/5/2016
|
0.00 / 0.00%
|
39.00
|
39.20
|
39.00
|
39.00
|
39.05
|
10.42
|
37,310
|
|
8/4/2016
|
0.00 / 0.00%
|
38.90
|
39.00
|
38.50
|
39.00
|
38.78
|
10.42
|
84,270
|
|
8/3/2016
|
-0.30 / -0.76%
|
39.30
|
39.30
|
38.20
|
39.00
|
38.48
|
10.42
|
71,700
|
|
8/2/2016
|
0.00 / 0.00%
|
39.30
|
39.30
|
38.50
|
39.30
|
38.85
|
10.50
|
112,510
|
|
8/1/2016
|
+0.80 / +2.08%
|
38.60
|
39.70
|
38.50
|
39.30
|
39.05
|
10.50
|
243,760
|
|
7/29/2016
|
+0.10 / +0.26%
|
38.20
|
38.50
|
38.00
|
38.50
|
38.14
|
10.29
|
82,830
|
|
7/28/2016
|
-0.10 / -0.26%
|
38.80
|
38.80
|
38.30
|
38.40
|
38.39
|
10.26
|
63,840
|
|
7/27/2016
|
+0.10 / +0.26%
|
38.40
|
38.50
|
38.20
|
38.50
|
38.37
|
10.29
|
51,920
|
|
7/26/2016
|
+0.30 / +0.79%
|
38.10
|
38.50
|
38.10
|
38.40
|
38.35
|
10.26
|
42,820
|
|
7/25/2016
|
+0.60 / +1.60%
|
37.50
|
38.30
|
37.50
|
38.10
|
37.97
|
10.18
|
8,480
|
|
7/22/2016
|
-0.60 / -1.57%
|
38.00
|
38.20
|
37.50
|
37.50
|
37.68
|
10.02
|
38,080
|
|
7/21/2016
|
-0.10 / -0.26%
|
38.20
|
38.40
|
38.00
|
38.10
|
38.13
|
10.18
|
36,030
|
|
7/20/2016
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.10
|
38.20
|
38.19
|
10.21
|
24,380
|
|
7/19/2016
|
-0.20 / -0.52%
|
38.40
|
38.80
|
38.10
|
38.20
|
38.36
|
10.21
|
83,450
|
|
7/18/2016
|
+1.40 / +3.78%
|
37.50
|
38.50
|
37.50
|
38.40
|
37.87
|
10.26
|
46,530
|
|
7/15/2016
|
+0.50 / +1.37%
|
36.20
|
37.40
|
36.20
|
37.00
|
36.74
|
9.89
|
85,890
|
|
7/14/2016
|
-1.60 / -4.20%
|
37.90
|
38.20
|
36.50
|
36.50
|
37.52
|
9.76
|
107,660
|
|
7/13/2016
|
-0.20 / -0.52%
|
38.30
|
38.40
|
38.00
|
38.10
|
38.16
|
10.18
|
93,710
|
|
7/12/2016
|
0.00 / 0.00%
|
38.00
|
38.30
|
37.90
|
38.30
|
38.08
|
10.24
|
72,770
|
|
7/11/2016
|
-0.50 / -1.29%
|
38.80
|
38.80
|
37.80
|
38.30
|
38.08
|
10.24
|
116,440
|
|
7/8/2016
|
0.00 / 0.00%
|
38.80
|
39.10
|
38.50
|
38.80
|
38.89
|
10.37
|
44,180
|
|
7/7/2016
|
+0.20 / +0.52%
|
38.70
|
39.00
|
38.60
|
38.80
|
38.65
|
10.37
|
87,520
|
|
7/6/2016
|
-0.40 / -1.03%
|
38.50
|
39.00
|
38.20
|
38.60
|
38.77
|
10.32
|
79,550
|
|
7/5/2016
|
-0.70 / -1.76%
|
39.90
|
39.90
|
39.00
|
39.00
|
39.19
|
10.42
|
175,260
|
|
|