|
Closing price on 9/14/2022
|
|
| Open |
59.10 |
| High |
61.20 |
| Low |
59.00 |
| Volume |
67,200 |
| Split-adjusted Price |
46.20 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2022
|
+0.70 / +1.16%
|
59.10
|
61.20
|
59.00
|
61.00
|
59.95
|
46.20
|
67,200
|
|
|
9/13/2022
|
+0.20 / +0.33%
|
60.00
|
60.30
|
59.80
|
60.30
|
59.99
|
45.67
|
60,700
|
|
|
9/12/2022
|
+0.10 / +0.17%
|
60.60
|
60.60
|
60.00
|
60.10
|
60.09
|
45.51
|
32,000
|
|
|
9/9/2022
|
-0.40 / -0.66%
|
60.20
|
61.40
|
59.60
|
60.00
|
60.15
|
45.44
|
117,700
|
|
|
9/8/2022
|
+0.80 / +1.34%
|
60.50
|
60.80
|
59.10
|
60.40
|
59.97
|
45.74
|
81,600
|
|
|
9/7/2022
|
-0.80 / -1.32%
|
61.00
|
61.00
|
59.60
|
59.60
|
59.94
|
45.14
|
81,900
|
|
|
9/6/2022
|
+0.10 / +0.17%
|
60.80
|
61.80
|
60.00
|
60.40
|
60.50
|
45.74
|
81,300
|
|
|
9/5/2022
|
0.00 / 0.00%
|
60.40
|
61.90
|
60.00
|
60.30
|
60.46
|
45.67
|
84,300
|
|
|
8/31/2022
|
-0.70 / -1.15%
|
60.10
|
60.80
|
60.10
|
60.30
|
60.53
|
45.67
|
35,900
|
|
|
8/30/2022
|
+1.30 / +2.18%
|
60.00
|
62.50
|
59.50
|
61.00
|
60.71
|
46.20
|
86,900
|
|
|
8/29/2022
|
-1.90 / -3.08%
|
61.50
|
61.50
|
57.50
|
59.70
|
59.80
|
45.21
|
196,400
|
|
|
8/26/2022
|
-0.30 / -0.48%
|
62.30
|
62.30
|
61.20
|
61.60
|
61.58
|
46.65
|
64,600
|
|
|
8/25/2022
|
+0.40 / +0.65%
|
61.60
|
62.50
|
61.60
|
61.90
|
62.04
|
46.88
|
106,600
|
|
|
8/24/2022
|
0.00 / 0.00%
|
61.10
|
62.50
|
61.00
|
61.50
|
61.46
|
46.57
|
194,800
|
|
|
8/23/2022
|
0.00 / 0.00%
|
61.00
|
62.00
|
61.00
|
61.50
|
61.23
|
46.57
|
212,900
|
|
|
8/22/2022
|
-0.80 / -1.28%
|
62.10
|
62.90
|
60.70
|
61.50
|
61.26
|
46.57
|
200,600
|
|
|
8/19/2022
|
-0.70 / -1.11%
|
63.10
|
63.10
|
62.00
|
62.30
|
62.40
|
47.18
|
156,700
|
|
|
8/18/2022
|
+0.30 / +0.48%
|
62.70
|
63.70
|
62.60
|
63.00
|
63.03
|
47.71
|
169,300
|
|
|
8/17/2022
|
+0.90 / +1.46%
|
62.00
|
63.20
|
61.90
|
62.70
|
62.65
|
47.48
|
394,800
|
|
|
8/16/2022
|
+1.00 / +1.64%
|
61.00
|
62.40
|
61.00
|
61.80
|
61.57
|
46.80
|
42,900
|
|
|
8/15/2022
|
+0.10 / +0.16%
|
60.70
|
62.50
|
60.10
|
60.80
|
60.70
|
46.04
|
188,700
|
|
|
8/12/2022
|
-0.40 / -0.65%
|
61.10
|
62.50
|
60.70
|
60.70
|
60.97
|
45.97
|
113,800
|
|
|
8/11/2022
|
-0.60 / -0.97%
|
61.70
|
61.90
|
61.10
|
61.10
|
61.41
|
46.27
|
171,200
|
|
|
8/10/2022
|
+0.20 / +0.33%
|
62.20
|
63.00
|
61.40
|
61.70
|
61.92
|
46.73
|
166,400
|
|
|
8/9/2022
|
+0.70 / +1.15%
|
60.80
|
61.50
|
60.40
|
61.50
|
60.85
|
46.57
|
572,600
|
|
|
8/8/2022
|
-0.60 / -0.98%
|
60.60
|
61.00
|
60.00
|
60.80
|
60.75
|
46.04
|
74,500
|
|
|
8/5/2022
|
-0.90 / -1.44%
|
62.20
|
62.50
|
60.00
|
61.40
|
60.70
|
46.50
|
434,000
|
|
|
8/4/2022
|
-0.20 / -0.32%
|
62.50
|
62.50
|
61.60
|
62.30
|
62.08
|
47.18
|
395,200
|
|
|
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
|
|
|