|
Closing price on 7/12/2016
|
|
| Open |
38.00 |
| High |
38.30 |
| Low |
37.90 |
| Volume |
72,770 |
| Split-adjusted Price |
8.29 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2016
|
0.00 / 0.00%
|
38.00
|
38.30
|
37.90
|
38.30
|
38.08
|
8.29
|
72,770
|
|
|
7/11/2016
|
-0.50 / -1.29%
|
38.80
|
38.80
|
37.80
|
38.30
|
38.08
|
8.29
|
116,440
|
|
|
7/8/2016
|
0.00 / 0.00%
|
38.80
|
39.10
|
38.50
|
38.80
|
38.89
|
8.40
|
44,180
|
|
|
7/7/2016
|
+0.20 / +0.52%
|
38.70
|
39.00
|
38.60
|
38.80
|
38.65
|
8.40
|
87,520
|
|
|
7/6/2016
|
-0.40 / -1.03%
|
38.50
|
39.00
|
38.20
|
38.60
|
38.77
|
8.35
|
79,550
|
|
|
7/5/2016
|
-0.70 / -1.76%
|
39.90
|
39.90
|
39.00
|
39.00
|
39.19
|
8.44
|
175,260
|
|
|
7/4/2016
|
-0.10 / -0.25%
|
41.50
|
41.50
|
39.30
|
39.70
|
39.58
|
8.59
|
76,020
|
|
|
7/1/2016
|
+0.30 / +0.76%
|
39.50
|
40.20
|
39.50
|
39.80
|
39.88
|
8.61
|
177,450
|
|
|
6/30/2016
|
0.00 / 0.00%
|
39.50
|
39.60
|
39.00
|
39.50
|
39.44
|
8.55
|
85,090
|
|
|
6/29/2016
|
+0.80 / +2.07%
|
38.70
|
39.70
|
38.50
|
39.50
|
38.95
|
8.55
|
188,410
|
|
|
6/28/2016
|
+0.40 / +1.04%
|
38.30
|
38.90
|
37.90
|
38.70
|
38.25
|
8.37
|
165,740
|
|
|
6/27/2016
|
-1.60 / -4.01%
|
39.00
|
39.70
|
38.30
|
38.30
|
38.69
|
8.29
|
114,060
|
|
|
6/24/2016
|
-0.90 / -2.21%
|
40.60
|
40.60
|
38.00
|
39.90
|
38.99
|
8.63
|
464,830
|
|
|
6/23/2016
|
+0.70 / +1.75%
|
40.40
|
40.80
|
40.00
|
40.80
|
40.39
|
8.83
|
107,310
|
|
|
6/22/2016
|
0.00 / 0.00%
|
40.20
|
41.00
|
39.90
|
40.10
|
40.40
|
8.68
|
235,560
|
|
|
6/21/2016
|
+1.10 / +2.82%
|
39.00
|
41.70
|
39.00
|
40.10
|
39.67
|
8.68
|
310,280
|
|
|
6/20/2016
|
+0.60 / +1.56%
|
38.30
|
39.30
|
38.30
|
39.00
|
38.79
|
8.44
|
205,670
|
|
|
6/17/2016
|
0.00 / 0.00%
|
38.40
|
39.00
|
38.00
|
38.40
|
38.37
|
8.31
|
93,740
|
|
|
6/16/2016
|
+0.60 / +1.59%
|
37.80
|
38.70
|
37.80
|
38.40
|
38.47
|
8.31
|
273,690
|
|
|
6/15/2016
|
-0.10 / -0.26%
|
37.60
|
37.90
|
37.60
|
37.80
|
37.74
|
8.18
|
92,430
|
|
|
6/14/2016
|
0.00 / 0.00%
|
37.70
|
37.90
|
37.20
|
37.90
|
37.62
|
8.20
|
72,710
|
|
|
6/13/2016
|
-0.10 / -0.26%
|
38.10
|
38.10
|
37.40
|
37.90
|
37.60
|
8.20
|
122,400
|
|
|
6/10/2016
|
+0.50 / +1.33%
|
37.20
|
38.40
|
36.90
|
38.00
|
37.69
|
8.22
|
228,800
|
|
|
6/9/2016
|
+1.20 / +3.31%
|
36.30
|
37.50
|
36.00
|
37.50
|
36.63
|
8.11
|
479,360
|
|
|
6/8/2016
|
+0.10 / +0.28%
|
36.70
|
36.70
|
35.90
|
36.30
|
36.08
|
7.86
|
163,310
|
|
|
6/7/2016
|
-0.20 / -0.55%
|
36.30
|
36.30
|
35.70
|
36.20
|
35.88
|
7.83
|
30,850
|
|
|
6/6/2016
|
-0.10 / -0.27%
|
35.90
|
36.50
|
35.90
|
36.40
|
36.41
|
7.88
|
44,660
|
|
|
6/3/2016
|
0.00 / 0.00%
|
36.50
|
36.60
|
35.60
|
36.50
|
36.31
|
7.90
|
39,190
|
|
|
6/2/2016
|
+1.00 / +2.82%
|
35.80
|
36.50
|
35.80
|
36.50
|
36.30
|
7.90
|
70,530
|
|
|
6/1/2016
|
+1.20 / +3.50%
|
34.00
|
35.50
|
34.00
|
35.50
|
34.90
|
7.68
|
83,140
|
|
|