|
Closing price on 3/30/2015
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
19,900 |
| Split-adjusted Price |
3.72 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.90
|
3.72
|
19,900
|
|
|
3/27/2015
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.72
|
100
|
|
|
3/26/2015
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.58
|
3.76
|
6,300
|
|
|
3/25/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.72
|
2,500
|
|
|
3/24/2015
|
-0.10 / -1.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.51
|
3.72
|
10,300
|
|
|
3/23/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.60
|
3.76
|
19,400
|
|
|
3/20/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.63
|
3.76
|
22,735
|
|
|
3/19/2015
|
+0.30 / +3.19%
|
9.60
|
9.90
|
9.30
|
9.70
|
9.47
|
3.76
|
14,300
|
|
|
3/18/2015
|
+0.10 / +1.08%
|
9.30
|
9.70
|
9.20
|
9.40
|
9.39
|
3.64
|
12,475
|
|
|
3/17/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
3.60
|
38,710
|
|
|
3/16/2015
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.16
|
3.56
|
21,700
|
|
|
3/13/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.12
|
3.56
|
12,200
|
|
|
3/12/2015
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.17
|
3.56
|
700
|
|
|
3/11/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.04
|
3.60
|
5,500
|
|
|
3/10/2015
|
+0.20 / +2.20%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.15
|
3.60
|
8,700
|
|
|
3/9/2015
|
-0.20 / -2.15%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
3.52
|
18,400
|
|
|
3/6/2015
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.08
|
3.60
|
12,200
|
|
|
3/5/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.52
|
4,800
|
|
|
3/4/2015
|
+0.10 / +1.11%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.01
|
3.52
|
14,400
|
|
|
3/3/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
3.48
|
11,100
|
|
|
3/2/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.90
|
3.48
|
18,300
|
|
|
2/27/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.48
|
5,500
|
|
|
2/26/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.80
|
3.48
|
15,800
|
|
|
2/25/2015
|
+0.20 / +2.27%
|
9.00
|
9.20
|
8.80
|
9.00
|
8.84
|
3.48
|
26,800
|
|
|
2/24/2015
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.80
|
3.41
|
17,500
|
|
|
2/13/2015
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.41
|
15,800
|
|
|
2/12/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.80
|
3.48
|
13,100
|
|
|
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
|
|
|