|
Closing price on 10/5/2015
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.10 |
| Volume |
3,500 |
| Split-adjusted Price |
4.16 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.25
|
4.07
|
27,700
|
|
|
9/8/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
3.98
|
16,100
|
|
|
9/7/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.21
|
3.98
|
41,700
|
|
|
9/4/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
3.98
|
6,400
|
|
|
9/3/2015
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.10
|
3.98
|
3,300
|
|
|
9/1/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.09
|
3.94
|
21,972
|
|
|
8/31/2015
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.94
|
230
|
|
|
8/28/2015
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.14
|
4.02
|
11,500
|
|
|
8/27/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
3.94
|
26,900
|
|
|
8/26/2015
|
+0.20 / +2.27%
|
8.90
|
9.30
|
8.90
|
9.00
|
8.97
|
3.89
|
8,600
|
|
|
8/25/2015
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
3.81
|
42,800
|
|
|
8/24/2015
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.98
|
3.76
|
64,600
|
|
|