|
Closing price on 9/10/2026
|
|
| Open |
36.55 |
| High |
36.90 |
| Low |
36.05 |
| Volume |
415,000 |
| Split-adjusted Price |
36.60 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2026
|
+0.30 / +0.83%
|
36.55
|
36.90
|
36.05
|
36.60
|
36.39
|
36.60
|
415,000
|
|
|
9/9/2026
|
+0.10 / +0.28%
|
36.20
|
37.30
|
35.90
|
36.30
|
36.76
|
36.30
|
708,600
|
|
|
9/8/2026
|
+0.45 / +1.26%
|
35.75
|
36.30
|
35.30
|
36.20
|
36.06
|
36.20
|
156,400
|
|
|
9/7/2026
|
+0.05 / +0.14%
|
35.70
|
36.10
|
35.15
|
35.75
|
35.71
|
35.75
|
298,600
|
|
|
9/4/2026
|
-0.55 / -1.52%
|
36.55
|
36.75
|
35.25
|
35.70
|
35.91
|
35.70
|
725,600
|
|
|
9/3/2026
|
-0.65 / -1.76%
|
36.80
|
36.80
|
36.10
|
36.25
|
36.35
|
36.25
|
315,500
|
|
|
8/28/2026
|
+0.65 / +1.79%
|
36.05
|
36.90
|
36.05
|
36.90
|
36.60
|
36.90
|
374,400
|
|
|
8/27/2026
|
0.00 / 0.00%
|
36.25
|
36.90
|
36.00
|
36.25
|
36.44
|
36.25
|
270,300
|
|
|
8/26/2026
|
+0.40 / +1.12%
|
35.85
|
36.30
|
35.60
|
36.25
|
36.01
|
36.25
|
346,100
|
|
|
8/25/2026
|
+0.05 / +0.14%
|
35.65
|
35.90
|
35.25
|
35.85
|
35.56
|
35.85
|
355,400
|
|
|
8/24/2026
|
-0.65 / -1.78%
|
36.50
|
36.60
|
35.75
|
35.80
|
35.97
|
35.80
|
297,800
|
|
|
8/21/2026
|
-0.10 / -0.27%
|
36.30
|
36.55
|
36.05
|
36.45
|
36.33
|
36.45
|
364,700
|
|
|
8/20/2026
|
-0.25 / -0.68%
|
36.80
|
37.10
|
36.15
|
36.55
|
36.63
|
36.55
|
596,400
|
|
|
8/19/2026
|
+1.60 / +4.55%
|
35.40
|
36.80
|
34.85
|
36.80
|
36.03
|
36.80
|
563,200
|
|
|
8/18/2026
|
+0.70 / +2.03%
|
34.20
|
35.20
|
34.20
|
35.20
|
34.74
|
35.20
|
234,300
|
|
|
8/17/2026
|
-0.05 / -0.14%
|
34.50
|
34.95
|
34.10
|
34.50
|
34.52
|
34.50
|
221,400
|
|
|
8/14/2026
|
-0.85 / -2.40%
|
35.10
|
35.40
|
34.35
|
34.55
|
34.78
|
34.55
|
328,600
|
|
|
8/13/2026
|
+0.50 / +1.43%
|
34.90
|
36.30
|
34.65
|
35.40
|
35.64
|
35.40
|
490,000
|
|
|
8/12/2026
|
-0.30 / -0.85%
|
35.75
|
35.75
|
34.55
|
34.90
|
35.03
|
34.90
|
331,200
|
|
|
8/11/2026
|
+0.05 / +0.14%
|
35.15
|
36.40
|
34.65
|
35.20
|
35.65
|
35.20
|
786,100
|
|
|
8/10/2026
|
-0.05 / -0.14%
|
35.00
|
35.30
|
34.75
|
35.15
|
35.06
|
35.15
|
517,600
|
|
|
8/7/2026
|
+0.50 / +1.44%
|
34.30
|
35.55
|
34.30
|
35.20
|
35.18
|
35.20
|
520,762
|
|
|
8/6/2026
|
+0.05 / +0.14%
|
34.75
|
35.10
|
34.20
|
34.70
|
34.67
|
34.70
|
204,800
|
|
|
8/5/2026
|
+0.55 / +1.61%
|
34.20
|
35.30
|
34.20
|
34.65
|
34.92
|
34.65
|
535,600
|
|
|
8/4/2026
|
-0.50 / -1.45%
|
34.70
|
35.90
|
34.10
|
34.10
|
35.16
|
34.10
|
804,000
|
|
|
8/3/2026
|
+1.70 / +5.17%
|
33.05
|
35.00
|
33.05
|
34.60
|
34.42
|
34.60
|
491,300
|
|
|
7/31/2026
|
-0.05 / -0.15%
|
33.25
|
33.60
|
32.45
|
32.90
|
32.89
|
32.90
|
333,000
|
|
|
7/30/2026
|
+2.15 / +6.98%
|
30.80
|
32.95
|
30.65
|
32.95
|
32.52
|
32.95
|
370,600
|
|
|
7/29/2026
|
-0.45 / -1.44%
|
31.50
|
31.50
|
30.75
|
30.80
|
31.15
|
30.80
|
62,500
|
|
|
7/28/2026
|
+1.75 / +5.93%
|
29.50
|
31.55
|
29.00
|
31.25
|
30.48
|
31.25
|
877,400
|
|
|