|
Closing price on 9/5/2019
|
|
| Open |
30.50 |
| High |
31.00 |
| Low |
30.50 |
| Volume |
69,060 |
| Split-adjusted Price |
16.19 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2019
|
-0.50 / -1.54%
|
32.50
|
32.80
|
31.50
|
32.00
|
32.19
|
16.93
|
38,710
|
|
|
8/15/2019
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.11
|
17.19
|
54,730
|
|
|
8/14/2019
|
-0.90 / -2.69%
|
34.00
|
34.00
|
32.50
|
32.50
|
32.98
|
17.19
|
132,090
|
|
|
8/13/2019
|
-0.10 / -0.30%
|
33.90
|
33.90
|
32.10
|
33.40
|
33.13
|
17.67
|
122,140
|
|
|
8/12/2019
|
-1.25 / -3.60%
|
34.75
|
34.75
|
33.15
|
33.50
|
33.75
|
17.72
|
115,160
|
|
|
8/9/2019
|
0.00 / 0.00%
|
34.75
|
34.75
|
33.70
|
34.75
|
34.20
|
18.38
|
156,010
|
|
|
8/8/2019
|
-0.15 / -0.43%
|
34.10
|
34.90
|
34.10
|
34.75
|
34.71
|
18.38
|
96,410
|
|
|
8/7/2019
|
0.00 / 0.00%
|
34.10
|
35.00
|
34.00
|
34.90
|
34.30
|
18.46
|
88,700
|
|
|
8/6/2019
|
-0.50 / -1.41%
|
34.60
|
35.00
|
34.50
|
34.90
|
34.60
|
18.46
|
158,360
|
|
|
8/5/2019
|
-0.25 / -0.70%
|
35.50
|
35.50
|
34.60
|
35.40
|
34.83
|
18.73
|
139,260
|
|
|
8/2/2019
|
-0.20 / -0.56%
|
35.50
|
35.85
|
35.15
|
35.65
|
35.55
|
18.86
|
7,230
|
|
|
8/1/2019
|
-0.15 / -0.42%
|
36.40
|
36.40
|
35.30
|
35.85
|
35.43
|
18.96
|
21,420
|
|
|
7/31/2019
|
+1.00 / +2.86%
|
35.30
|
36.00
|
35.00
|
36.00
|
35.62
|
19.04
|
426,740
|
|
|
7/30/2019
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.80
|
35.00
|
35.01
|
18.51
|
44,070
|
|
|
7/29/2019
|
0.00 / 0.00%
|
35.10
|
35.10
|
34.50
|
35.00
|
34.84
|
18.51
|
56,750
|
|
|
7/26/2019
|
0.00 / 0.00%
|
34.80
|
35.15
|
34.60
|
35.00
|
35.01
|
18.51
|
92,660
|
|
|
7/25/2019
|
+0.70 / +2.04%
|
34.25
|
35.50
|
34.25
|
35.00
|
34.96
|
18.51
|
125,870
|
|
|