|
Closing price on 11/28/2016
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
3,610 |
| Split-adjusted Price |
5.12 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.10
|
5.12
|
3,610
|
|
|
11/25/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.02
|
4,600
|
|
|
11/24/2016
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.24
|
5.02
|
4,200
|
|
|
11/23/2016
|
+0.40 / +4.04%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.06
|
5.12
|
19,100
|
|
|
11/22/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.93
|
300
|
|
|
11/21/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.93
|
14,200
|
|
|
11/18/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.89
|
4.93
|
14,700
|
|
|
11/17/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
4.93
|
10,900
|
|
|
11/16/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.93
|
11,000
|
|
|
11/15/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.93
|
15,600
|
|
|
11/14/2016
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
4.93
|
16,500
|
|
|
11/11/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
4.97
|
21,400
|
|
|
11/10/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.83
|
4.93
|
1,800
|
|
|
11/9/2016
|
-0.20 / -2.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.79
|
4.88
|
38,400
|
|
|
11/8/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
4.97
|
10,000
|
|
|
11/7/2016
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.81
|
4.97
|
4,100
|
|
|
11/4/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
4.93
|
12,800
|
|
|
11/3/2016
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.76
|
4.88
|
17,600
|
|
|
11/2/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.87
|
4.97
|
5,800
|
|
|
11/1/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.92
|
4.93
|
8,500
|
|
|
10/31/2016
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.97
|
8,000
|
|
|
10/28/2016
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.73
|
5.02
|
1,400
|
|
|
10/27/2016
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.83
|
2,200
|
|
|
10/26/2016
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
4.78
|
7,200
|
|
|
10/25/2016
|
-0.10 / -1.01%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.68
|
4.88
|
9,300
|
|
|
10/24/2016
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.89
|
4.93
|
9,200
|
|
|
10/21/2016
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.97
|
800
|
|
|
10/20/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
5.02
|
1,800
|
|
|
10/19/2016
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
5.02
|
2,400
|
|
|
10/18/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.01
|
5.07
|
6,300
|
|
|