|
Closing price on 5/21/2025
|
|
| Open |
25.65 |
| High |
26.05 |
| Low |
25.60 |
| Volume |
148,700 |
| Split-adjusted Price |
25.95 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
+0.35 / +1.37%
|
25.65
|
26.05
|
25.60
|
25.95
|
25.90
|
25.95
|
148,700
|
|
|
5/20/2025
|
+0.15 / +0.59%
|
25.20
|
25.80
|
25.20
|
25.60
|
25.56
|
25.60
|
139,600
|
|
|
5/19/2025
|
0.00 / 0.00%
|
25.30
|
25.80
|
25.10
|
25.45
|
25.41
|
25.45
|
143,900
|
|
|
5/16/2025
|
+0.20 / +0.79%
|
25.60
|
25.90
|
25.45
|
25.45
|
25.63
|
25.45
|
209,000
|
|
|
5/15/2025
|
-0.50 / -1.62%
|
30.80
|
30.80
|
30.30
|
30.30
|
30.39
|
25.25
|
548,100
|
|
|
5/14/2025
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.65
|
30.80
|
30.91
|
25.67
|
293,700
|
|
|
5/13/2025
|
+0.45 / +1.48%
|
30.60
|
31.00
|
30.50
|
30.80
|
30.78
|
25.67
|
481,900
|
|
|
5/12/2025
|
+0.65 / +2.19%
|
30.10
|
30.35
|
29.70
|
30.35
|
30.11
|
25.29
|
223,900
|
|
|
5/9/2025
|
+0.30 / +1.02%
|
29.75
|
30.10
|
29.60
|
29.70
|
29.77
|
24.75
|
123,400
|
|
|
5/8/2025
|
+0.25 / +0.86%
|
29.30
|
29.40
|
29.05
|
29.40
|
29.27
|
24.50
|
110,100
|
|
|
5/7/2025
|
-0.05 / -0.17%
|
29.10
|
29.30
|
28.95
|
29.15
|
29.17
|
24.29
|
88,100
|
|
|
5/6/2025
|
0.00 / 0.00%
|
29.20
|
29.30
|
28.85
|
29.20
|
29.08
|
24.33
|
153,200
|
|
|
5/5/2025
|
+0.70 / +2.46%
|
29.45
|
29.45
|
28.60
|
29.20
|
29.12
|
24.33
|
130,100
|
|
|
4/29/2025
|
-0.05 / -0.18%
|
28.90
|
28.90
|
28.50
|
28.50
|
28.58
|
23.75
|
77,500
|
|
|
4/28/2025
|
-0.45 / -1.55%
|
28.90
|
28.90
|
28.55
|
28.55
|
28.60
|
23.79
|
449,100
|
|
|
4/25/2025
|
+0.20 / +0.69%
|
28.90
|
29.40
|
28.75
|
29.00
|
28.98
|
24.17
|
205,000
|
|
|
4/24/2025
|
+1.00 / +3.60%
|
27.80
|
28.80
|
27.80
|
28.80
|
28.43
|
24.00
|
141,100
|
|
|
4/23/2025
|
+0.60 / +2.21%
|
27.60
|
27.80
|
27.20
|
27.80
|
27.60
|
23.17
|
157,300
|
|
|
4/22/2025
|
-0.20 / -0.73%
|
27.05
|
27.25
|
26.50
|
27.20
|
26.92
|
22.67
|
435,000
|
|
|
4/21/2025
|
-0.15 / -0.54%
|
27.55
|
27.95
|
27.30
|
27.40
|
27.51
|
22.83
|
85,500
|
|
|
4/18/2025
|
+0.25 / +0.92%
|
27.30
|
27.80
|
27.30
|
27.55
|
27.61
|
22.96
|
104,600
|
|
|
4/17/2025
|
-0.10 / -0.36%
|
27.40
|
27.40
|
27.05
|
27.30
|
27.22
|
22.75
|
146,300
|
|
|
4/16/2025
|
0.00 / 0.00%
|
27.30
|
27.65
|
27.30
|
27.40
|
27.40
|
22.83
|
131,500
|
|
|
4/15/2025
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.20
|
27.40
|
27.32
|
22.83
|
762,300
|
|
|
4/14/2025
|
+0.20 / +0.74%
|
27.85
|
27.90
|
27.20
|
27.40
|
27.50
|
22.83
|
242,400
|
|
|
4/11/2025
|
+0.60 / +2.26%
|
28.40
|
28.40
|
26.45
|
27.20
|
27.21
|
22.67
|
633,800
|
|
|
4/10/2025
|
+1.70 / +6.83%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.17
|
46,800
|
|
|
4/9/2025
|
-0.65 / -2.54%
|
23.90
|
25.55
|
23.85
|
24.90
|
24.74
|
20.75
|
876,025
|
|
|
4/8/2025
|
-1.90 / -6.92%
|
27.40
|
27.40
|
25.55
|
25.55
|
25.72
|
21.29
|
506,300
|
|
|
4/4/2025
|
-1.55 / -5.34%
|
27.10
|
27.75
|
27.00
|
27.45
|
27.04
|
22.88
|
953,600
|
|
|