|
Closing price on 8/20/2021
|
|
| Open |
88.10 |
| High |
88.20 |
| Low |
83.00 |
| Volume |
640,200 |
| Split-adjusted Price |
62.12 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-3.00 / -3.41%
|
88.10
|
88.20
|
83.00
|
85.00
|
86.73
|
62.12
|
640,200
|
|
|
8/19/2021
|
+0.20 / +0.23%
|
88.40
|
90.40
|
87.80
|
88.00
|
88.52
|
64.31
|
549,000
|
|
|
8/18/2021
|
-0.50 / -0.57%
|
88.00
|
88.30
|
87.00
|
87.80
|
87.67
|
64.17
|
174,500
|
|
|
8/17/2021
|
+0.40 / +0.46%
|
89.00
|
89.00
|
87.50
|
88.30
|
88.53
|
64.53
|
544,700
|
|
|
8/16/2021
|
+1.60 / +1.85%
|
86.40
|
88.80
|
86.20
|
87.90
|
87.26
|
64.24
|
594,300
|
|
|
8/13/2021
|
-1.70 / -1.93%
|
87.90
|
88.00
|
86.00
|
86.30
|
86.97
|
63.07
|
430,800
|
|
|
8/12/2021
|
-1.50 / -1.68%
|
89.50
|
90.00
|
88.00
|
88.00
|
88.62
|
64.31
|
632,100
|
|
|
8/11/2021
|
-0.80 / -0.89%
|
90.50
|
90.70
|
88.50
|
89.50
|
89.94
|
65.41
|
511,500
|
|
|
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
|
|
|