|
Closing price on 8/8/2025
|
|
| Open |
31.95 |
| High |
31.95 |
| Low |
30.95 |
| Volume |
696,000 |
| Split-adjusted Price |
30.65 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.15 / -0.47%
|
31.95
|
31.95
|
30.95
|
31.55
|
31.31
|
30.65
|
696,000
|
|
|
8/7/2025
|
+0.25 / +0.79%
|
31.50
|
31.95
|
31.50
|
31.70
|
31.68
|
30.79
|
377,900
|
|
|
8/6/2025
|
+0.45 / +1.45%
|
31.35
|
31.45
|
31.00
|
31.45
|
31.27
|
30.55
|
420,700
|
|
|
8/5/2025
|
0.00 / 0.00%
|
31.10
|
31.80
|
30.70
|
31.00
|
31.38
|
30.11
|
739,300
|
|
|
8/4/2025
|
+0.10 / +0.32%
|
30.95
|
31.45
|
30.90
|
31.00
|
31.10
|
30.11
|
320,200
|
|
|
8/1/2025
|
+0.15 / +0.49%
|
30.75
|
31.80
|
30.35
|
30.90
|
31.07
|
30.02
|
566,400
|
|
|
7/31/2025
|
-0.25 / -0.81%
|
31.05
|
31.45
|
30.15
|
30.75
|
30.78
|
29.87
|
492,800
|
|
|
7/30/2025
|
+1.35 / +4.55%
|
29.55
|
31.00
|
29.45
|
31.00
|
30.09
|
30.11
|
726,200
|
|
|
7/29/2025
|
-0.65 / -2.15%
|
30.30
|
30.30
|
29.30
|
29.65
|
29.80
|
28.80
|
859,500
|
|
|
7/28/2025
|
+0.10 / +0.33%
|
30.30
|
30.55
|
30.05
|
30.30
|
30.35
|
29.43
|
515,700
|
|
|
7/25/2025
|
+0.45 / +1.51%
|
30.10
|
30.25
|
29.70
|
30.20
|
30.03
|
29.34
|
804,200
|
|
|
7/24/2025
|
-0.45 / -1.49%
|
30.20
|
30.45
|
29.75
|
29.75
|
29.92
|
28.90
|
794,300
|
|
|
7/23/2025
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.00
|
30.20
|
30.32
|
29.34
|
308,100
|
|
|
7/22/2025
|
+1.30 / +4.50%
|
29.15
|
30.30
|
29.10
|
30.20
|
29.98
|
29.34
|
1,173,200
|
|
|
7/21/2025
|
-0.15 / -0.52%
|
29.05
|
29.10
|
28.70
|
28.90
|
28.93
|
28.07
|
185,400
|
|
|
7/18/2025
|
-0.05 / -0.17%
|
29.25
|
29.40
|
28.95
|
29.05
|
29.07
|
28.22
|
411,300
|
|
|
7/17/2025
|
+0.30 / +1.04%
|
28.80
|
29.25
|
28.65
|
29.10
|
28.98
|
28.27
|
304,700
|
|
|
7/16/2025
|
+0.10 / +0.35%
|
28.75
|
28.90
|
28.60
|
28.80
|
28.75
|
27.98
|
118,600
|
|
|
7/15/2025
|
-0.25 / -0.86%
|
28.80
|
29.30
|
28.65
|
28.70
|
28.95
|
27.88
|
885,500
|
|
|
7/14/2025
|
-0.15 / -0.52%
|
29.10
|
29.10
|
28.50
|
28.95
|
28.72
|
28.12
|
327,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
29.20
|
29.40
|
28.55
|
29.10
|
28.94
|
28.27
|
718,100
|
|
|
7/10/2025
|
+0.20 / +0.69%
|
28.65
|
29.10
|
28.50
|
29.10
|
28.84
|
28.27
|
501,000
|
|
|
7/9/2025
|
+0.05 / +0.17%
|
28.85
|
29.10
|
28.45
|
28.90
|
28.74
|
28.07
|
292,800
|
|
|
7/8/2025
|
+0.40 / +1.41%
|
28.95
|
28.95
|
28.55
|
28.85
|
28.73
|
28.03
|
366,900
|
|
|
7/7/2025
|
-0.25 / -0.87%
|
29.05
|
29.05
|
28.35
|
28.45
|
28.57
|
27.64
|
279,500
|
|
|
7/4/2025
|
+0.10 / +0.35%
|
28.60
|
29.10
|
28.10
|
28.70
|
28.50
|
27.88
|
819,100
|
|
|
7/3/2025
|
-0.80 / -2.72%
|
29.55
|
29.55
|
28.50
|
28.60
|
29.06
|
27.78
|
1,730,700
|
|
|
7/2/2025
|
+1.65 / +5.95%
|
27.90
|
29.65
|
27.90
|
29.40
|
29.27
|
28.56
|
1,723,600
|
|
|
7/1/2025
|
+0.40 / +1.46%
|
27.40
|
27.90
|
27.20
|
27.75
|
27.58
|
26.96
|
410,800
|
|
|
6/30/2025
|
+1.10 / +4.19%
|
26.30
|
27.50
|
26.25
|
27.35
|
26.80
|
26.57
|
468,800
|
|
|