|
Closing price on 2/4/2016
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
2,500 |
| Split-adjusted Price |
4.20 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2016
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.00
|
4.20
|
2,500
|
|
|
2/3/2016
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
4.11
|
6,200
|
|
|
2/2/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.16
|
100
|
|
|
2/1/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.16
|
100
|
|
|
1/29/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
4.16
|
31,900
|
|
|
1/28/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
4.16
|
5,000
|
|
|
1/27/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.16
|
7,800
|
|
|
1/26/2016
|
-0.70 / -7.14%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.07
|
4.16
|
8,500
|
|
|
1/25/2016
|
+0.70 / +7.69%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.48
|
100
|
|
|
1/22/2016
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.60
|
9.10
|
8.75
|
4.16
|
21,200
|
|
|
1/21/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.61
|
4.02
|
11,600
|
|
|
1/20/2016
|
-0.50 / -5.38%
|
9.20
|
9.20
|
8.80
|
8.80
|
9.00
|
4.02
|
21,200
|
|
|
1/19/2016
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.25
|
2,000
|
|
|
1/18/2016
|
-0.30 / -3.19%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.13
|
4.16
|
12,200
|
|
|
1/15/2016
|
+0.10 / +1.08%
|
8.40
|
9.40
|
8.40
|
9.40
|
8.93
|
4.30
|
3,800
|
|
|
1/14/2016
|
-0.10 / -1.06%
|
9.40
|
9.80
|
9.30
|
9.30
|
9.39
|
4.25
|
10,600
|
|
|
1/13/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.30
|
1,000
|
|
|
1/12/2016
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.35
|
4.30
|
24,500
|
|
|
1/11/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
4.39
|
3,200
|
|
|
1/8/2016
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.63
|
4.39
|
22,100
|
|
|
1/7/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.68
|
4.48
|
24,800
|
|
|
1/6/2016
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.48
|
1,700
|
|
|
1/5/2016
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
4.43
|
5,800
|
|
|
1/4/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.70
|
4.52
|
4,300
|
|
|
12/31/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.84
|
4.52
|
14,500
|
|
|
12/30/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.72
|
4.43
|
17,800
|
|
|
12/29/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.43
|
7,100
|
|
|
12/28/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.43
|
4,000
|
|
|
12/25/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
4.43
|
8,600
|
|
|
12/24/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.48
|
0
|
|
|