|
Closing price on 1/24/2018
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
19,800 |
| Split-adjusted Price |
6.50 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2018
|
-0.10 / -0.84%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.51
|
6.50
|
19,800
|
|
|
1/23/2018
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.61
|
6.56
|
5,100
|
|
|
1/22/2018
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.51
|
6.56
|
4,100
|
|
|
1/19/2018
|
-0.10 / -0.83%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.51
|
6.56
|
5,100
|
|
|
1/18/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.61
|
0
|
|
|
1/17/2018
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.61
|
100
|
|
|
1/16/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.45
|
0
|
|
|
1/15/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.45
|
0
|
|
|
1/12/2018
|
+0.20 / +1.74%
|
12.00
|
12.00
|
11.20
|
11.70
|
11.24
|
6.45
|
4,600
|
|
|
1/11/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
0
|
|
|
1/10/2018
|
-0.20 / -1.71%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.22
|
6.34
|
1,500
|
|
|
1/9/2018
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.53
|
6.45
|
600
|
|
|
1/8/2018
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.00
|
11.70
|
11.07
|
6.45
|
3,300
|
|
|
1/5/2018
|
+0.30 / +2.56%
|
10.70
|
12.00
|
10.70
|
12.00
|
10.96
|
6.61
|
500
|
|
|
1/4/2018
|
-0.20 / -1.68%
|
11.20
|
11.80
|
11.20
|
11.70
|
11.24
|
6.45
|
2,800
|
|
|
1/3/2018
|
+0.40 / +3.48%
|
12.00
|
12.00
|
11.00
|
11.90
|
11.18
|
6.56
|
1,200
|
|
|
1/2/2018
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.43
|
6.34
|
8,700
|
|
|
12/29/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.28
|
13,400
|
|
|
12/28/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.28
|
0
|
|
|
12/27/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.28
|
0
|
|
|
12/26/2017
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.02
|
6.28
|
1,900
|
|
|
12/25/2017
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.06
|
2,000
|
|
|
12/22/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
0
|
|
|
12/21/2017
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
100
|
|
|
12/20/2017
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.09
|
6.28
|
700
|
|
|
12/19/2017
|
-0.10 / -0.86%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.14
|
6.06
|
1,100
|
|
|
12/18/2017
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.50
|
6.11
|
6,100
|
|
|
12/15/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.06
|
6,400
|
|
|
12/14/2017
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.06
|
100
|
|
|
12/13/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.01
|
0
|
|
|