|
Closing price on 11/21/2013
|
|
| Open |
7.40 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
95,400 |
| Split-adjusted Price |
2.72 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2013
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.46
|
2.72
|
95,400
|
|
|
11/20/2013
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.28
|
2.75
|
18,800
|
|
|
11/19/2013
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.72
|
20,500
|
|
|
11/18/2013
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.30
|
2.75
|
31,400
|
|
|
11/15/2013
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.16
|
2.72
|
26,600
|
|
|
11/14/2013
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.03
|
2.64
|
10,600
|
|
|
11/13/2013
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.04
|
2.68
|
56,500
|
|
|
11/12/2013
|
+0.20 / +2.94%
|
6.90
|
7.30
|
6.90
|
7.00
|
7.20
|
2.60
|
107,000
|
|
|
11/11/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
2.53
|
29,300
|
|
|
11/8/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
2.53
|
30,100
|
|
|
11/7/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.78
|
2.53
|
18,900
|
|
|
11/6/2013
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.53
|
4,600
|
|
|
11/5/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.57
|
100
|
|
|
11/4/2013
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.71
|
2.53
|
12,700
|
|
|
11/1/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.52
|
2.49
|
13,100
|
|
|
10/31/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.46
|
4,000
|
|
|
10/30/2013
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.46
|
6,900
|
|
|
10/29/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.53
|
2.49
|
25,500
|
|
|
10/28/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
2.49
|
15,800
|
|
|
10/25/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.49
|
1,000
|
|
|
10/24/2013
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.74
|
2.49
|
5,000
|
|
|
10/23/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
2.57
|
9,400
|
|
|
10/22/2013
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.53
|
800
|
|
|
10/21/2013
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.88
|
2.60
|
27,800
|
|
|
10/18/2013
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.51
|
2.49
|
4,700
|
|
|
10/17/2013
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.46
|
10,000
|
|
|
10/16/2013
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.60
|
2.49
|
10,600
|
|
|
10/15/2013
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.46
|
14,100
|
|
|
10/14/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
2.49
|
2,400
|
|
|
10/11/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.49
|
3,000
|
|
|