DHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	2.25	2.28	2.20	2.27	2.27	-0.44%	520,673
Apr 24, 2025	2.26	2.30	2.23	2.28	2.28	0.88%	439,397
Apr 23, 2025	2.36	2.39	2.24	2.26	2.26	-	838,890
Apr 22, 2025	2.27	2.28	2.15	2.26	2.26	1.35%	654,954
Apr 21, 2025	2.21	2.30	2.16	2.23	2.22	-0.89%	920,091
Apr 17, 2025	2.19	2.26	2.11	2.25	2.24	5.63%	674,439
Apr 16, 2025	2.12	2.20	2.09	2.13	2.12	0.47%	697,051
Apr 15, 2025	2.07	2.16	2.06	2.12	2.11	2.42%	680,353
Apr 14, 2025	2.09	2.09	2.02	2.07	2.06	-	1,267,382
Apr 11, 2025	2.20	2.20	2.00	2.07	2.06	-1.90%	913,615
Apr 10, 2025	2.26	2.29	2.09	2.11	2.10	-9.83%	917,898
Apr 9, 2025	2.07	2.38	2.04	2.34	2.33	10.38%	1,002,297
Apr 8, 2025	2.34	2.34	2.08	2.12	2.11	-6.19%	845,787
Apr 7, 2025	2.22	2.45	2.14	2.26	2.25	-0.88%	1,248,875
Apr 4, 2025	2.30	2.39	2.21	2.28	2.27	-1.30%	1,025,999
Apr 3, 2025	2.39	2.46	2.30	2.31	2.30	-5.71%	620,944
Apr 2, 2025	2.45	2.52	2.40	2.45	2.44	-0.81%	409,361
Apr 1, 2025	2.40	2.57	2.37	2.47	2.46	2.92%	877,670
Mar 31, 2025	2.40	2.48	2.36	2.40	2.39	-2.83%	910,715
Mar 28, 2025	2.50	2.50	2.44	2.47	2.46	-	571,507
Mar 27, 2025	2.44	2.49	2.39	2.47	2.46	1.65%	455,624
Mar 26, 2025	2.40	2.45	2.39	2.43	2.42	0.41%	496,981
Mar 25, 2025	2.46	2.47	2.35	2.42	2.41	-1.63%	885,049
Mar 24, 2025	2.49	2.60	2.45	2.46	2.45	0.41%	1,122,634
Mar 21, 2025	2.65	2.66	2.45	2.45	2.44	-8.58%	3,577,242
Mar 20, 2025	2.70	2.75	2.67	2.68	2.67	-1.47%	482,452
Mar 19, 2025	2.63	2.73	2.61	2.72	2.71	2.64%	521,790
Mar 18, 2025	2.67	2.70	2.60	2.65	2.64	-1.12%	707,558
Mar 17, 2025	2.64	2.72	2.63	2.68	2.67	1.52%	653,577
Mar 14, 2025	2.58	2.66	2.51	2.64	2.63	2.72%	755,588
Mar 13, 2025	2.54	2.60	2.48	2.57	2.56	0.39%	688,404
Mar 12, 2025	2.54	2.60	2.48	2.56	2.55	2.40%	559,439
Mar 11, 2025	2.53	2.59	2.47	2.50	2.49	-0.79%	746,779
Mar 10, 2025	2.63	2.75	2.51	2.52	2.51	-5.97%	661,735
Mar 7, 2025	2.62	2.74	2.60	2.68	2.67	2.29%	609,241
Mar 6, 2025	2.58	2.63	2.47	2.62	2.61	-0.38%	804,214
Mar 5, 2025	2.60	2.67	2.55	2.63	2.62	-	622,506
Mar 4, 2025	2.91	2.91	2.56	2.63	2.62	-4.36%	799,098
Mar 3, 2025	2.83	2.98	2.71	2.75	2.74	-2.83%	826,633
Feb 28, 2025	2.79	2.90	2.78	2.83	2.82	2.91%	1,698,463
Feb 27, 2025	2.62	2.78	2.62	2.75	2.74	3.38%	795,493
Feb 26, 2025	2.47	2.71	2.31	2.66	2.65	8.57%	1,160,775
Feb 25, 2025	2.42	2.51	2.37	2.45	2.44	1.66%	934,295
Feb 24, 2025	2.48	2.50	2.41	2.41	2.40	-2.82%	491,911
Feb 21, 2025	2.66	2.66	2.44	2.48	2.47	-5.34%	1,136,934
Feb 20, 2025	2.66	2.71	2.62	2.62	2.61	-2.60%	1,182,966
Feb 19, 2025	2.75	2.75	2.66	2.69	2.68	-2.54%	714,975
Feb 18, 2025	2.72	2.78	2.60	2.76	2.75	2.22%	2,985,028
Feb 14, 2025	2.79	2.82	2.69	2.70	2.69	-2.17%	905,142
Feb 13, 2025	2.69	2.77	2.65	2.76	2.75	4.55%	632,872