|
Closing price on 11/12/2015
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
23,500 |
| Split-adjusted Price |
4.57 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
4.57
|
23,500
|
|
|
11/11/2015
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.92
|
4.57
|
32,410
|
|
|
11/10/2015
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.65
|
4.43
|
32,805
|
|
|
11/9/2015
|
-0.10 / -1.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.77
|
4.39
|
5,500
|
|
|
11/6/2015
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.93
|
4.43
|
28,860
|
|
|
11/5/2015
|
-0.30 / -2.91%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.11
|
4.57
|
55,400
|
|
|
11/4/2015
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.25
|
4.71
|
34,940
|
|
|
11/3/2015
|
+0.40 / +4.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
4.75
|
101,472
|
|
|
11/2/2015
|
+0.30 / +3.09%
|
9.80
|
10.40
|
9.80
|
10.00
|
10.08
|
4.57
|
111,440
|
|
|
10/30/2015
|
+0.40 / +4.30%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.66
|
4.43
|
94,900
|
|
|
10/29/2015
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.34
|
4.25
|
28,300
|
|
|
10/28/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
4.39
|
36,900
|
|
|
10/27/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
4.34
|
32,600
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
4.34
|
10,300
|
|
|
10/23/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.53
|
4.34
|
36,700
|
|
|
10/22/2015
|
+0.30 / +3.26%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.46
|
4.34
|
63,200
|
|
|
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
|
|
|