|
Closing price on 10/26/2016
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
7,200 |
| Split-adjusted Price |
4.58 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
4.58
|
7,200
|
|
|
10/25/2016
|
-0.10 / -1.01%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.68
|
4.67
|
9,300
|
|
|
10/24/2016
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.89
|
4.72
|
9,200
|
|
|
10/21/2016
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.77
|
800
|
|
|
10/20/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
4.82
|
1,800
|
|
|
10/19/2016
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
4.82
|
2,400
|
|
|
10/18/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.01
|
4.86
|
6,300
|
|
|
10/17/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.86
|
0
|
|
|
10/14/2016
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.90
|
10.20
|
9.94
|
4.86
|
4,800
|
|
|
10/13/2016
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.92
|
4.72
|
6,300
|
|
|
10/12/2016
|
-0.30 / -2.91%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
4.77
|
9,600
|
|
|
10/11/2016
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
9.90
|
4.91
|
37,700
|
|
|
10/10/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.72
|
9,300
|
|
|
10/7/2016
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.71
|
4.72
|
17,600
|
|
|
10/6/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
4.62
|
3,300
|
|
|
10/5/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.72
|
4.62
|
40,000
|
|
|
10/4/2016
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
4.62
|
5,004
|
|
|
10/3/2016
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.70
|
4.58
|
12,300
|
|
|
9/30/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.67
|
490
|
|
|
9/29/2016
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.67
|
2,500
|
|
|
9/28/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.78
|
4.72
|
17,400
|
|
|
9/27/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
4.67
|
13,800
|
|
|
9/26/2016
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.00
|
9.96
|
4.77
|
11,678
|
|
|
9/23/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.10
|
4.77
|
4,900
|
|
|
9/22/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.82
|
3,100
|
|
|
9/21/2016
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.01
|
4.82
|
6,500
|
|
|
9/20/2016
|
+0.50 / +5.15%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.89
|
4.86
|
5,016
|
|
|
9/19/2016
|
-0.60 / -5.83%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.62
|
1,900
|
|
|
9/16/2016
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.28
|
4.91
|
6,000
|
|
|
9/15/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.33
|
4.96
|
1,600
|
|
|