|
Closing price on 2/10/2017
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
1,800 |
| Split-adjusted Price |
4.91 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.31
|
4.91
|
1,800
|
|
|
2/9/2017
|
+0.50 / +5.62%
|
8.80
|
9.40
|
8.80
|
9.40
|
8.88
|
4.91
|
4,100
|
|
|
2/8/2017
|
-0.70 / -7.29%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.01
|
4.65
|
69,300
|
|
|
2/7/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.01
|
2,000
|
|
|
2/6/2017
|
-0.40 / -4.00%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.54
|
5.01
|
26,400
|
|
|
2/3/2017
|
-0.30 / -2.91%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.81
|
5.22
|
10,700
|
|
|
2/2/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.38
|
0
|
|
|
1/25/2017
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.28
|
5.38
|
9,900
|
|
|
1/24/2017
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.19
|
5.33
|
4,800
|
|
|
1/23/2017
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.80
|
5.28
|
4,700
|
|
|
1/20/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.22
|
0
|
|
|
1/19/2017
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.22
|
1,000
|
|
|
1/18/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.28
|
0
|
|
|
1/17/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.28
|
0
|
|
|
1/16/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.28
|
0
|
|
|
1/13/2017
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
5.28
|
1,200
|
|
|
1/12/2017
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.79
|
5.22
|
4,100
|
|
|
1/11/2017
|
-0.60 / -5.77%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.97
|
5.12
|
11,400
|
|
|
1/10/2017
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.04
|
5.43
|
1,100
|
|
|
1/9/2017
|
+0.10 / +1.01%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.03
|
5.22
|
3,100
|
|
|
1/6/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.17
|
0
|
|
|
1/5/2017
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.17
|
1,000
|
|
|
1/4/2017
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.82
|
5.12
|
5,400
|
|
|
1/3/2017
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.81
|
5.22
|
2,600
|
|
|
12/30/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.86
|
5.12
|
2,300
|
|
|
12/29/2016
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.12
|
1,500
|
|
|
12/28/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
5.22
|
6,100
|
|
|
12/27/2016
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.17
|
1,500
|
|
|
12/26/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.28
|
0
|
|
|
12/23/2016
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.80
|
5.28
|
1,000
|
|
|