|
Closing price on 12/12/2017
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
26,900 |
| Split-adjusted Price |
6.01 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2017
|
-0.60 / -5.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.00
|
6.01
|
26,900
|
|
|
12/11/2017
|
+0.60 / +5.26%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.80
|
6.32
|
200
|
|
|
12/8/2017
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.50
|
6.01
|
200
|
|
|
12/7/2017
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.02
|
6.11
|
2,700
|
|
|
12/6/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.10
|
11.60
|
11.57
|
6.11
|
300
|
|
|
12/5/2017
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.00
|
11.60
|
11.23
|
6.11
|
300
|
|
|
12/4/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.00
|
11.60
|
11.10
|
6.11
|
1,400
|
|
|
12/1/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.11
|
200
|
|
|
11/30/2017
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.05
|
6.11
|
2,200
|
|
|
11/29/2017
|
+0.20 / +1.75%
|
11.20
|
11.80
|
10.90
|
11.60
|
11.39
|
6.11
|
1,900
|
|
|
11/28/2017
|
+0.50 / +4.59%
|
11.40
|
11.40
|
10.90
|
11.40
|
11.15
|
6.01
|
400
|
|
|
11/27/2017
|
-0.50 / -4.39%
|
11.60
|
12.00
|
10.90
|
10.90
|
11.64
|
5.74
|
910
|
|
|
11/24/2017
|
+0.20 / +1.79%
|
11.00
|
11.40
|
10.90
|
11.40
|
10.97
|
6.01
|
2,900
|
|
|
11/23/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.90
|
200
|
|
|
11/22/2017
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.03
|
5.90
|
1,600
|
|
|
11/21/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.80
|
0
|
|
|
11/20/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.80
|
5.80
|
6,000
|
|
|
11/17/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
5.80
|
69,400
|
|
|
11/16/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.74
|
17,900
|
|
|
11/15/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
5.80
|
9,500
|
|
|
11/14/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.74
|
600
|
|
|
11/13/2017
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.91
|
5.80
|
12,600
|
|
|
11/10/2017
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.74
|
100
|
|
|
11/9/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.74
|
5.69
|
6,100
|
|
|
11/8/2017
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.81
|
5.69
|
4,300
|
|
|
11/7/2017
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.81
|
5.74
|
1,000
|
|
|
11/6/2017
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.69
|
7,100
|
|
|
11/3/2017
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.85
|
5.80
|
11,600
|
|
|
11/2/2017
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.64
|
5.74
|
2,000
|
|
|
11/1/2017
|
-1.20 / -9.84%
|
12.20
|
12.20
|
11.00
|
11.00
|
11.02
|
5.80
|
15,500
|
|
|