|
Closing price on 10/21/2015
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.20 |
| Volume |
15,700 |
| Split-adjusted Price |
4.20 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.20
|
15,700
|
|
|
10/20/2015
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.22
|
4.20
|
19,600
|
|
|
10/19/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.33
|
4.30
|
22,700
|
|
|
10/16/2015
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.41
|
4.30
|
19,100
|
|
|
10/15/2015
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.10
|
9.50
|
9.35
|
4.34
|
17,500
|
|
|
10/14/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.55
|
4.39
|
14,800
|
|
|
10/13/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
4.39
|
26,300
|
|
|
10/12/2015
|
+0.10 / +1.06%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.57
|
4.34
|
59,400
|
|
|
10/9/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.43
|
4.30
|
78,300
|
|
|
10/8/2015
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.34
|
4.30
|
19,800
|
|
|
10/7/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.28
|
4.25
|
14,100
|
|
|
10/6/2015
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.25
|
1,000
|
|
|
10/5/2015
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.13
|
4.16
|
3,500
|
|
|
10/2/2015
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.90
|
4.20
|
10,100
|
|
|
10/1/2015
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.16
|
100
|
|
|
9/30/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.20
|
0
|
|
|
9/29/2015
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.23
|
4.20
|
3,000
|
|
|
9/28/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.30
|
2,000
|
|
|
9/25/2015
|
+0.30 / +3.30%
|
10.00
|
10.00
|
9.20
|
9.40
|
9.28
|
4.30
|
5,300
|
|
|
9/24/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
4.16
|
8,400
|
|
|
9/23/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.16
|
4,700
|
|
|
9/22/2015
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.90
|
4.16
|
8,500
|
|
|
9/21/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
4.11
|
2,200
|
|
|
9/18/2015
|
+0.10 / +1.12%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
4.11
|
400
|
|
|
9/17/2015
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.07
|
100
|
|
|
9/16/2015
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
4.02
|
3,100
|
|
|
9/15/2015
|
-0.10 / -1.10%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.70
|
4.11
|
6,500
|
|
|
9/14/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.16
|
0
|
|
|
9/11/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.16
|
0
|
|
|
9/10/2015
|
-0.30 / -3.19%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.08
|
4.16
|
23,800
|
|
|