|
Closing price on 8/3/2022
|
|
| Open |
61.70 |
| High |
63.80 |
| Low |
61.70 |
| Volume |
165,100 |
| Split-adjusted Price |
47.33 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2022
|
-0.50 / -0.79%
|
61.70
|
63.80
|
61.70
|
62.50
|
62.38
|
47.33
|
165,100
|
|
|
8/2/2022
|
+1.00 / +1.61%
|
62.00
|
65.50
|
62.00
|
63.00
|
63.83
|
47.71
|
227,400
|
|
|
8/1/2022
|
-1.00 / -1.59%
|
63.00
|
63.10
|
61.00
|
62.00
|
61.92
|
46.95
|
339,700
|
|
|
7/29/2022
|
-0.40 / -0.63%
|
63.00
|
66.40
|
62.40
|
63.00
|
63.61
|
47.71
|
198,400
|
|
|
7/28/2022
|
-0.10 / -0.16%
|
64.50
|
64.50
|
63.20
|
63.40
|
63.58
|
48.01
|
338,100
|
|
|
7/27/2022
|
0.00 / 0.00%
|
64.50
|
66.90
|
63.00
|
63.50
|
64.71
|
48.09
|
181,900
|
|
|
7/26/2022
|
-1.50 / -2.31%
|
64.90
|
66.60
|
63.50
|
63.50
|
64.09
|
48.09
|
142,100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
64.90
|
67.00
|
63.80
|
65.00
|
64.78
|
49.23
|
135,000
|
|
|
7/22/2022
|
0.00 / 0.00%
|
64.90
|
66.90
|
63.70
|
65.00
|
64.32
|
49.23
|
261,800
|
|
|
7/21/2022
|
0.00 / 0.00%
|
63.60
|
66.90
|
63.60
|
65.00
|
64.62
|
49.23
|
150,100
|
|
|
7/20/2022
|
0.00 / 0.00%
|
65.10
|
66.90
|
62.00
|
65.00
|
64.21
|
49.23
|
187,800
|
|
|
7/19/2022
|
0.00 / 0.00%
|
65.60
|
67.40
|
64.30
|
65.00
|
65.17
|
49.23
|
145,700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
66.10
|
67.90
|
65.50
|
66.00
|
66.07
|
49.23
|
190,300
|
|
|
7/15/2022
|
+1.90 / +2.96%
|
65.50
|
68.00
|
64.00
|
66.00
|
66.55
|
49.23
|
389,800
|
|
|
7/14/2022
|
-0.90 / -1.38%
|
64.80
|
65.40
|
63.00
|
64.10
|
63.96
|
47.81
|
48,500
|
|
|
7/13/2022
|
-2.10 / -3.13%
|
67.00
|
67.00
|
65.00
|
65.00
|
65.42
|
48.48
|
64,500
|
|
|
7/12/2022
|
+1.70 / +2.60%
|
65.30
|
67.90
|
63.00
|
67.10
|
66.30
|
50.05
|
202,200
|
|
|
7/11/2022
|
-2.50 / -3.68%
|
67.00
|
67.00
|
63.20
|
65.40
|
64.34
|
48.78
|
115,400
|
|
|
7/8/2022
|
+3.60 / +5.60%
|
65.10
|
67.90
|
62.50
|
67.90
|
65.31
|
50.64
|
193,700
|
|
|
7/7/2022
|
-0.70 / -1.08%
|
63.10
|
66.40
|
62.50
|
64.30
|
63.20
|
47.96
|
220,700
|
|
|
7/6/2022
|
-1.20 / -1.81%
|
66.90
|
67.80
|
65.00
|
65.00
|
65.37
|
48.48
|
179,400
|
|
|
7/5/2022
|
-0.80 / -1.19%
|
67.00
|
68.00
|
65.80
|
66.20
|
66.61
|
49.37
|
53,600
|
|
|
7/4/2022
|
0.00 / 0.00%
|
67.00
|
68.00
|
65.70
|
67.00
|
66.90
|
49.97
|
158,200
|
|
|
7/1/2022
|
+2.00 / +3.08%
|
65.00
|
67.50
|
63.20
|
67.00
|
65.52
|
49.97
|
138,600
|
|
|
6/30/2022
|
0.00 / 0.00%
|
66.00
|
66.00
|
64.70
|
65.00
|
64.96
|
48.48
|
137,600
|
|
|
6/29/2022
|
-0.50 / -0.76%
|
66.50
|
68.00
|
65.00
|
65.00
|
65.91
|
48.48
|
123,800
|
|
|
6/28/2022
|
0.00 / 0.00%
|
66.00
|
68.00
|
65.00
|
65.50
|
65.68
|
48.85
|
54,500
|
|
|
6/27/2022
|
0.00 / 0.00%
|
65.00
|
67.00
|
64.00
|
65.50
|
64.90
|
48.85
|
105,100
|
|
|
6/24/2022
|
+0.50 / +0.77%
|
65.00
|
65.50
|
63.50
|
65.50
|
64.62
|
48.85
|
106,900
|
|
|
6/23/2022
|
-2.00 / -2.99%
|
68.00
|
68.00
|
65.00
|
65.00
|
65.62
|
48.48
|
55,900
|
|
|