|
Closing price on 9/18/2015
|
|
| Open |
24.00 |
| High |
24.30 |
| Low |
23.70 |
| Volume |
42,240 |
| Split-adjusted Price |
6.25 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2015
|
+0.30 / +1.25%
|
24.00
|
24.30
|
23.70
|
24.30
|
23.98
|
6.25
|
42,240
|
|
|
9/17/2015
|
+0.10 / +0.42%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.94
|
6.17
|
32,670
|
|
|
9/16/2015
|
0.00 / 0.00%
|
23.10
|
24.40
|
23.10
|
23.90
|
23.77
|
6.14
|
8,710
|
|
|
9/15/2015
|
+0.20 / +0.84%
|
23.50
|
24.40
|
23.00
|
23.90
|
23.86
|
6.14
|
12,280
|
|
|
9/14/2015
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.10
|
23.70
|
23.53
|
6.09
|
127,500
|
|
|
9/11/2015
|
-0.30 / -1.26%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.63
|
6.04
|
100
|
|
|
9/10/2015
|
-0.10 / -0.42%
|
23.30
|
23.80
|
23.00
|
23.80
|
23.21
|
6.12
|
5,860
|
|
|
9/9/2015
|
+0.40 / +1.70%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.57
|
6.14
|
6,110
|
|
|
9/8/2015
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.04
|
20
|
|
|
9/7/2015
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.85
|
5.91
|
33,030
|
|
|
9/4/2015
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.20
|
5.91
|
119,370
|
|
|
9/3/2015
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.00
|
23.40
|
23.09
|
6.01
|
73,280
|
|
|
9/1/2015
|
-0.10 / -0.43%
|
23.50
|
24.50
|
23.10
|
23.40
|
23.48
|
6.01
|
31,690
|
|
|
8/31/2015
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.36
|
6.04
|
21,020
|
|
|
8/28/2015
|
0.00 / 0.00%
|
23.20
|
23.80
|
23.20
|
23.50
|
23.53
|
6.04
|
36,850
|
|
|
8/27/2015
|
+0.20 / +0.86%
|
23.60
|
23.60
|
23.10
|
23.50
|
23.22
|
6.04
|
7,020
|
|
|
8/26/2015
|
+0.40 / +1.75%
|
22.90
|
23.40
|
22.90
|
23.30
|
23.11
|
5.99
|
32,750
|
|
|
8/25/2015
|
+0.40 / +1.78%
|
21.70
|
23.00
|
21.70
|
22.90
|
22.62
|
5.89
|
72,470
|
|
|
8/24/2015
|
-1.60 / -6.64%
|
23.90
|
23.90
|
22.50
|
22.50
|
23.16
|
5.78
|
229,300
|
|
|
8/21/2015
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.60
|
24.10
|
23.79
|
6.19
|
86,810
|
|
|
8/20/2015
|
-1.00 / -4.00%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.35
|
6.17
|
27,020
|
|
|
8/19/2015
|
+0.20 / +0.81%
|
24.50
|
25.50
|
24.10
|
25.00
|
24.31
|
6.43
|
97,870
|
|
|
8/18/2015
|
+0.50 / +2.06%
|
24.50
|
25.00
|
24.40
|
24.80
|
24.56
|
6.37
|
20,560
|
|
|
8/17/2015
|
-0.20 / -0.82%
|
26.10
|
26.10
|
24.30
|
24.30
|
24.41
|
6.25
|
104,820
|
|
|
8/14/2015
|
-0.20 / -0.81%
|
24.50
|
24.50
|
24.20
|
24.50
|
24.48
|
6.30
|
59,360
|
|
|
8/13/2015
|
+0.10 / +0.41%
|
24.70
|
24.90
|
24.40
|
24.70
|
24.52
|
6.35
|
90,120
|
|
|
8/12/2015
|
+0.10 / +0.41%
|
24.50
|
24.80
|
24.00
|
24.60
|
24.55
|
6.32
|
78,320
|
|
|
8/11/2015
|
+0.70 / +2.94%
|
23.70
|
24.50
|
23.70
|
24.50
|
23.97
|
6.30
|
77,260
|
|
|
8/10/2015
|
-2.10 / -8.11%
|
25.10
|
25.10
|
23.60
|
23.80
|
23.79
|
6.12
|
73,350
|
|
|
8/7/2015
|
+0.30 / +1.17%
|
26.00
|
26.20
|
25.70
|
25.90
|
25.88
|
6.05
|
111,650
|
|
|