|
Closing price on 8/20/2015
|
|
| Open |
24.50 |
| High |
24.60 |
| Low |
24.00 |
| Volume |
27,020 |
| Split-adjusted Price |
6.17 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-1.00 / -4.00%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.35
|
6.17
|
27,020
|
|
|
8/19/2015
|
+0.20 / +0.81%
|
24.50
|
25.50
|
24.10
|
25.00
|
24.31
|
6.43
|
97,870
|
|
|
8/18/2015
|
+0.50 / +2.06%
|
24.50
|
25.00
|
24.40
|
24.80
|
24.56
|
6.37
|
20,560
|
|
|
8/17/2015
|
-0.20 / -0.82%
|
26.10
|
26.10
|
24.30
|
24.30
|
24.41
|
6.25
|
104,820
|
|
|
8/14/2015
|
-0.20 / -0.81%
|
24.50
|
24.50
|
24.20
|
24.50
|
24.48
|
6.30
|
59,360
|
|
|
8/13/2015
|
+0.10 / +0.41%
|
24.70
|
24.90
|
24.40
|
24.70
|
24.52
|
6.35
|
90,120
|
|
|
8/12/2015
|
+0.10 / +0.41%
|
24.50
|
24.80
|
24.00
|
24.60
|
24.55
|
6.32
|
78,320
|
|
|
8/11/2015
|
+0.70 / +2.94%
|
23.70
|
24.50
|
23.70
|
24.50
|
23.97
|
6.30
|
77,260
|
|
|
8/10/2015
|
-2.10 / -8.11%
|
25.10
|
25.10
|
23.60
|
23.80
|
23.79
|
6.12
|
73,350
|
|
|
8/7/2015
|
+0.30 / +1.17%
|
26.00
|
26.20
|
25.70
|
25.90
|
25.88
|
6.05
|
111,650
|
|
|
8/6/2015
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.60
|
25.60
|
25.82
|
5.98
|
49,760
|
|
|
8/5/2015
|
+0.20 / +0.78%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.56
|
6.01
|
46,080
|
|
|
8/4/2015
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.40
|
25.50
|
25.58
|
5.96
|
69,110
|
|
|
8/3/2015
|
-0.30 / -1.15%
|
25.90
|
25.90
|
25.20
|
25.70
|
25.65
|
6.01
|
121,870
|
|
|
7/31/2015
|
+0.10 / +0.39%
|
25.90
|
26.20
|
25.90
|
26.00
|
26.08
|
6.08
|
53,000
|
|
|
7/30/2015
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.90
|
25.90
|
25.96
|
6.05
|
36,600
|
|
|
7/29/2015
|
-0.40 / -1.52%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.21
|
6.08
|
52,500
|
|
|
7/28/2015
|
+0.40 / +1.54%
|
25.90
|
26.40
|
25.90
|
26.40
|
26.11
|
6.17
|
190,040
|
|
|
7/27/2015
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.60
|
26.00
|
25.75
|
6.08
|
58,010
|
|
|
7/24/2015
|
-0.10 / -0.38%
|
25.90
|
26.10
|
25.70
|
25.90
|
25.84
|
6.05
|
107,310
|
|
|
7/23/2015
|
+0.30 / +1.17%
|
26.00
|
26.20
|
25.50
|
26.00
|
25.88
|
6.08
|
84,550
|
|
|
7/22/2015
|
+1.10 / +4.47%
|
24.70
|
25.80
|
24.70
|
25.70
|
25.47
|
6.01
|
289,610
|
|
|
7/21/2015
|
+0.10 / +0.41%
|
24.50
|
25.40
|
24.50
|
24.60
|
24.90
|
5.75
|
122,480
|
|
|
7/20/2015
|
-0.20 / -0.81%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.46
|
5.72
|
123,190
|
|
|
7/17/2015
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.60
|
24.70
|
24.62
|
5.77
|
32,900
|
|
|
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
|
|
|