|
Closing price on 8/2/2017
|
|
| Open |
34.00 |
| High |
34.00 |
| Low |
32.00 |
| Volume |
44,170 |
| Split-adjusted Price |
10.25 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
+1.05 / +3.19%
|
34.00
|
34.00
|
32.00
|
34.00
|
33.50
|
10.25
|
44,170
|
|
|
8/1/2017
|
-1.55 / -4.49%
|
34.50
|
34.50
|
32.90
|
32.95
|
32.92
|
9.94
|
69,300
|
|
|
7/31/2017
|
+1.90 / +5.83%
|
33.20
|
34.85
|
32.50
|
34.50
|
32.98
|
10.40
|
108,710
|
|
|
7/28/2017
|
+0.20 / +0.62%
|
32.60
|
32.70
|
32.30
|
32.60
|
32.46
|
9.83
|
110,410
|
|
|
7/27/2017
|
+0.35 / +1.09%
|
32.05
|
33.80
|
32.00
|
32.40
|
32.27
|
9.77
|
105,410
|
|
|
7/26/2017
|
+0.05 / +0.16%
|
32.00
|
34.00
|
32.00
|
32.05
|
32.06
|
9.66
|
68,300
|
|
|
7/25/2017
|
-0.40 / -1.23%
|
31.80
|
32.35
|
31.80
|
32.00
|
31.92
|
9.65
|
52,990
|
|
|
7/24/2017
|
+0.40 / +1.25%
|
33.75
|
33.75
|
31.50
|
32.40
|
31.85
|
9.77
|
47,140
|
|
|
7/21/2017
|
0.00 / 0.00%
|
32.45
|
32.45
|
32.00
|
32.00
|
32.23
|
9.65
|
47,470
|
|
|
7/20/2017
|
0.00 / 0.00%
|
32.00
|
32.65
|
32.00
|
32.00
|
32.02
|
9.65
|
99,750
|
|
|
7/19/2017
|
+0.10 / +0.31%
|
32.00
|
32.10
|
31.95
|
32.00
|
32.01
|
9.65
|
61,840
|
|
|
7/18/2017
|
0.00 / 0.00%
|
32.85
|
32.85
|
31.40
|
31.90
|
31.66
|
9.62
|
92,420
|
|
|
7/17/2017
|
-0.10 / -0.31%
|
32.90
|
32.90
|
31.90
|
31.90
|
31.97
|
9.62
|
48,410
|
|
|
7/14/2017
|
0.00 / 0.00%
|
31.85
|
32.20
|
31.85
|
32.00
|
31.98
|
9.65
|
65,230
|
|
|
7/13/2017
|
-0.50 / -1.54%
|
32.00
|
32.50
|
31.90
|
32.00
|
32.13
|
9.65
|
420,748
|
|
|
7/12/2017
|
+0.40 / +1.25%
|
32.50
|
32.50
|
31.90
|
32.50
|
32.07
|
9.80
|
397,248
|
|
|
7/11/2017
|
+0.10 / +0.31%
|
31.80
|
32.80
|
31.80
|
32.10
|
32.00
|
9.68
|
444,688
|
|
|
7/10/2017
|
0.00 / 0.00%
|
32.95
|
32.95
|
31.65
|
32.00
|
32.03
|
9.65
|
170,010
|
|
|
7/7/2017
|
-0.60 / -1.84%
|
32.90
|
32.90
|
31.70
|
32.00
|
32.10
|
9.65
|
154,580
|
|
|
7/6/2017
|
-0.05 / -0.15%
|
32.50
|
32.60
|
31.80
|
32.60
|
32.05
|
9.83
|
207,590
|
|
|
7/5/2017
|
+0.75 / +2.35%
|
33.10
|
33.10
|
31.80
|
32.65
|
31.96
|
9.85
|
58,380
|
|
|
7/4/2017
|
-0.15 / -0.47%
|
32.00
|
32.85
|
31.90
|
31.90
|
31.94
|
9.62
|
29,740
|
|
|
7/3/2017
|
-0.45 / -1.38%
|
32.95
|
32.95
|
32.00
|
32.05
|
32.15
|
9.66
|
15,550
|
|
|
6/30/2017
|
0.00 / 0.00%
|
33.30
|
33.30
|
32.00
|
32.50
|
32.25
|
9.80
|
39,540
|
|
|
6/29/2017
|
+0.60 / +1.88%
|
31.90
|
33.75
|
31.90
|
32.50
|
32.02
|
9.80
|
199,050
|
|
|
6/28/2017
|
-0.60 / -1.85%
|
32.50
|
33.30
|
31.90
|
31.90
|
32.00
|
9.62
|
215,650
|
|
|
6/27/2017
|
+0.45 / +1.40%
|
33.00
|
33.00
|
32.00
|
32.50
|
32.23
|
9.80
|
178,630
|
|
|
6/26/2017
|
-0.45 / -1.38%
|
33.30
|
33.30
|
32.05
|
32.05
|
32.60
|
9.66
|
179,110
|
|
|
6/23/2017
|
+0.20 / +0.62%
|
33.05
|
33.80
|
32.00
|
32.50
|
32.73
|
9.80
|
184,960
|
|
|
6/22/2017
|
-0.50 / -1.52%
|
34.20
|
34.20
|
32.30
|
32.30
|
32.42
|
9.74
|
223,050
|
|
|