|
Closing price on 9/30/2019
|
|
| Open |
34.00 |
| High |
34.10 |
| Low |
33.50 |
| Volume |
103,420 |
| Split-adjusted Price |
17.77 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.50 / -1.47%
|
34.00
|
34.10
|
33.50
|
33.60
|
33.72
|
17.77
|
103,420
|
|
|
9/27/2019
|
-0.50 / -1.45%
|
34.60
|
34.60
|
33.90
|
34.10
|
34.05
|
18.04
|
100,120
|
|
|
9/26/2019
|
-0.50 / -1.42%
|
35.20
|
35.20
|
34.20
|
34.60
|
34.69
|
18.30
|
123,680
|
|
|
9/25/2019
|
-0.30 / -0.85%
|
35.30
|
35.90
|
34.95
|
35.10
|
35.30
|
18.57
|
226,370
|
|
|
9/24/2019
|
+0.40 / +1.14%
|
34.80
|
35.70
|
34.80
|
35.40
|
35.07
|
18.73
|
226,590
|
|
|
9/23/2019
|
+0.20 / +0.57%
|
34.80
|
35.00
|
34.00
|
35.00
|
34.53
|
18.51
|
934,321
|
|
|
9/20/2019
|
+0.05 / +0.14%
|
34.80
|
35.50
|
34.70
|
34.80
|
34.88
|
18.41
|
108,950
|
|
|
9/19/2019
|
+0.55 / +1.61%
|
34.20
|
34.90
|
34.20
|
34.75
|
34.65
|
18.38
|
68,030
|
|
|
9/18/2019
|
+0.80 / +2.40%
|
33.70
|
34.20
|
33.30
|
34.20
|
33.69
|
18.09
|
97,480
|
|
|
9/17/2019
|
+0.10 / +0.30%
|
33.00
|
33.60
|
33.00
|
33.40
|
33.31
|
17.67
|
81,450
|
|
|
9/16/2019
|
-0.30 / -0.89%
|
33.00
|
34.00
|
33.00
|
33.30
|
33.48
|
17.61
|
80,640
|
|
|
9/13/2019
|
-0.30 / -0.88%
|
34.00
|
34.50
|
33.30
|
33.60
|
33.84
|
17.77
|
104,810
|
|
|
9/12/2019
|
+0.80 / +2.42%
|
33.10
|
33.90
|
32.75
|
33.90
|
33.23
|
17.93
|
298,700
|
|
|
9/11/2019
|
+0.10 / +0.30%
|
33.00
|
33.20
|
32.65
|
33.10
|
32.90
|
17.51
|
1,119,554
|
|
|
9/10/2019
|
+1.05 / +3.29%
|
32.00
|
33.30
|
32.00
|
33.00
|
32.80
|
17.46
|
196,680
|
|
|
9/9/2019
|
+0.95 / +3.06%
|
31.50
|
32.00
|
30.50
|
31.95
|
31.62
|
16.90
|
274,700
|
|
|
9/6/2019
|
+0.40 / +1.31%
|
30.60
|
31.25
|
30.60
|
31.00
|
30.92
|
16.40
|
46,640
|
|
|
9/5/2019
|
+0.10 / +0.33%
|
30.50
|
31.00
|
30.50
|
30.60
|
30.90
|
16.19
|
69,060
|
|
|
9/4/2019
|
-0.20 / -0.65%
|
30.50
|
31.50
|
30.50
|
30.50
|
30.51
|
16.13
|
29,500
|
|
|
9/3/2019
|
-1.25 / -3.91%
|
30.65
|
31.80
|
30.65
|
30.70
|
30.77
|
16.24
|
65,350
|
|
|
8/30/2019
|
+1.05 / +3.40%
|
30.95
|
32.00
|
30.30
|
31.95
|
31.33
|
16.90
|
41,270
|
|
|
8/29/2019
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.00
|
30.90
|
30.64
|
16.35
|
27,450
|
|
|
8/28/2019
|
-1.10 / -3.44%
|
31.10
|
31.70
|
30.80
|
30.90
|
30.98
|
16.35
|
460,430
|
|
|
8/27/2019
|
0.00 / 0.00%
|
31.00
|
32.00
|
30.50
|
32.00
|
31.07
|
16.93
|
145,820
|
|
|
8/26/2019
|
-0.40 / -1.23%
|
32.00
|
32.30
|
30.50
|
32.00
|
31.12
|
16.93
|
54,050
|
|
|
8/23/2019
|
-0.10 / -0.31%
|
32.00
|
32.40
|
32.00
|
32.40
|
32.31
|
17.14
|
62,520
|
|
|
8/22/2019
|
-0.45 / -1.37%
|
32.95
|
32.95
|
32.00
|
32.50
|
32.74
|
17.19
|
38,730
|
|
|
8/21/2019
|
+1.15 / +3.62%
|
32.00
|
32.95
|
31.80
|
32.95
|
32.08
|
17.43
|
22,820
|
|
|
8/20/2019
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.20
|
31.80
|
31.79
|
16.82
|
34,320
|
|
|
8/19/2019
|
0.00 / 0.00%
|
30.00
|
32.00
|
30.00
|
32.00
|
31.42
|
16.93
|
134,330
|
|
|