|
Closing price on 8/31/2016
|
|
| Open |
34.40 |
| High |
34.60 |
| Low |
34.00 |
| Volume |
95,400 |
| Split-adjusted Price |
10.43 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2016
|
0.00 / 0.00%
|
34.40
|
34.60
|
34.00
|
34.60
|
34.40
|
10.43
|
95,400
|
|
|
8/30/2016
|
0.00 / 0.00%
|
34.00
|
34.60
|
33.90
|
34.60
|
34.56
|
10.43
|
39,410
|
|
|
8/29/2016
|
-0.40 / -1.14%
|
35.00
|
35.00
|
34.00
|
34.60
|
34.47
|
10.43
|
103,410
|
|
|
8/26/2016
|
0.00 / 0.00%
|
35.20
|
35.20
|
34.70
|
35.00
|
34.99
|
10.55
|
79,680
|
|
|
8/25/2016
|
-0.10 / -0.28%
|
35.40
|
35.40
|
34.60
|
35.00
|
34.91
|
10.55
|
58,150
|
|
|
8/24/2016
|
-0.10 / -0.28%
|
34.90
|
35.10
|
34.60
|
35.10
|
34.83
|
10.58
|
98,470
|
|
|
8/23/2016
|
+0.10 / +0.28%
|
34.70
|
35.40
|
34.70
|
35.20
|
35.02
|
10.61
|
78,270
|
|
|
8/22/2016
|
-0.40 / -1.13%
|
35.00
|
35.70
|
34.80
|
35.10
|
35.34
|
10.58
|
94,880
|
|
|
8/19/2016
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.00
|
35.50
|
35.20
|
10.70
|
58,350
|
|
|
8/18/2016
|
-4.50 / -11.25%
|
37.90
|
37.90
|
34.80
|
35.50
|
35.11
|
10.70
|
132,100
|
|
|
8/17/2016
|
-0.20 / -0.50%
|
40.20
|
40.20
|
39.30
|
40.00
|
39.79
|
10.69
|
338,660
|
|
|
8/16/2016
|
-0.30 / -0.74%
|
40.40
|
40.50
|
40.20
|
40.20
|
40.41
|
10.74
|
202,420
|
|
|
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
|
|
|