|
Closing price on 12/19/2016
|
|
| Open |
9.70 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
3,100 |
| Split-adjusted Price |
5.33 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2016
|
-0.20 / -1.92%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.72
|
5.33
|
3,100
|
|
|
12/16/2016
|
+0.80 / +8.33%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.43
|
100
|
|
|
12/15/2016
|
-0.50 / -4.95%
|
9.70
|
10.00
|
9.60
|
9.60
|
9.68
|
5.01
|
4,400
|
|
|
12/14/2016
|
-0.20 / -1.94%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.95
|
5.28
|
28,800
|
|
|
12/13/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.38
|
0
|
|
|
12/12/2016
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.09
|
5.38
|
8,400
|
|
|
12/9/2016
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.29
|
5.33
|
15,300
|
|
|
12/8/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.22
|
1,500
|
|
|
12/7/2016
|
+0.10 / +0.96%
|
10.40
|
11.30
|
10.40
|
10.50
|
10.44
|
5.22
|
2,800
|
|
|
12/6/2016
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.22
|
5.17
|
3,900
|
|
|
12/5/2016
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.02
|
6,100
|
|
|
12/2/2016
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
5.07
|
1,300
|
|
|
12/1/2016
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.11
|
5.02
|
4,300
|
|
|
11/30/2016
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.30
|
9.92
|
5.12
|
2,100
|
|
|
11/29/2016
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.10
|
5.12
|
10,100
|
|
|
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
|
|
|