|
Closing price on 2/11/2015
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.80 |
| Volume |
16,000 |
| Split-adjusted Price |
3.41 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.41
|
16,000
|
|
|
2/10/2015
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.41
|
8,600
|
|
|
2/9/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.85
|
3.45
|
29,100
|
|
|
2/6/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.73
|
3.45
|
42,100
|
|
|
2/5/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
3.45
|
6,100
|
|
|
2/4/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
3.45
|
16,600
|
|
|
2/3/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
3.41
|
8,400
|
|
|
2/2/2015
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.86
|
3.45
|
24,000
|
|
|
1/30/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.78
|
3.48
|
46,000
|
|
|
1/29/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
3.48
|
16,400
|
|
|
1/28/2015
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
3.45
|
2,100
|
|
|
1/27/2015
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.37
|
22,900
|
|
|
1/26/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.89
|
3.45
|
4,500
|
|
|
1/23/2015
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.57
|
3.45
|
12,400
|
|
|
1/22/2015
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
3.41
|
17,600
|
|
|
1/21/2015
|
-0.10 / -1.11%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.70
|
3.45
|
5,100
|
|
|
1/20/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.48
|
1,000
|
|
|
1/19/2015
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.48
|
200
|
|
|
1/16/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.45
|
100
|
|
|
1/15/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.70
|
3.45
|
3,400
|
|
|
1/14/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.81
|
3.37
|
7,900
|
|
|
1/13/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
3.45
|
2,700
|
|
|
1/12/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
3.45
|
10,000
|
|
|
1/9/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.83
|
3.48
|
31,200
|
|
|
1/8/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.60
|
3.41
|
800
|
|
|
1/7/2015
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.51
|
3.41
|
10,000
|
|
|
1/6/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.61
|
3.41
|
800
|
|
|
1/5/2015
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.41
|
500
|
|
|
12/31/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
3.33
|
27,400
|
|
|
12/30/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.42
|
3.33
|
1,900
|
|
|