|
Closing price on 10/30/2017
|
|
| Open |
10.70 |
| High |
12.70 |
| Low |
10.70 |
| Volume |
10,810 |
| Split-adjusted Price |
6.71 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
+0.40 / +3.39%
|
10.70
|
12.70
|
10.70
|
12.20
|
10.99
|
6.71
|
10,810
|
|
|
10/27/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.49
|
0
|
|
|
10/26/2017
|
+1.00 / +9.26%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.40
|
6.49
|
200
|
|
|
10/25/2017
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
5.94
|
2,100
|
|
|
10/24/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.88
|
0
|
|
|
10/23/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
5.88
|
32,000
|
|
|
10/20/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
5.88
|
8,900
|
|
|
10/19/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.94
|
0
|
|
|
10/18/2017
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
5.94
|
700
|
|
|
10/17/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.88
|
4,000
|
|
|
10/16/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.63
|
5.88
|
20,400
|
|
|
10/13/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
5.88
|
11,300
|
|
|
10/12/2017
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.69
|
5.88
|
3,800
|
|
|
10/11/2017
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.52
|
5.88
|
900
|
|
|
10/10/2017
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.66
|
5.94
|
11,200
|
|
|
10/9/2017
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.50
|
5.94
|
6,400
|
|
|
10/6/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.99
|
0
|
|
|
10/5/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.99
|
0
|
|
|
10/4/2017
|
-0.40 / -3.54%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.70
|
5.99
|
300
|
|
|
10/3/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.21
|
0
|
|
|
10/2/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.21
|
0
|
|
|
9/29/2017
|
-0.30 / -2.59%
|
10.80
|
11.30
|
10.80
|
11.30
|
10.81
|
6.21
|
9,300
|
|
|
9/28/2017
|
+0.80 / +7.41%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.40
|
6.38
|
200
|
|
|
9/27/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.94
|
0
|
|
|
9/26/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.94
|
0
|
|
|
9/25/2017
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.94
|
100
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.51
|
5.77
|
4,900
|
|
|
9/21/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.47
|
5.77
|
15,800
|
|
|
9/20/2017
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.72
|
10,000
|
|
|
9/19/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
5.83
|
400
|
|
|