|
Closing price on 3/30/2017
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
15,300 |
| Split-adjusted Price |
4.96 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
4.96
|
15,300
|
|
|
3/29/2017
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
4.96
|
28,200
|
|
|
3/28/2017
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.91
|
20,400
|
|
|
3/27/2017
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
4.96
|
21,600
|
|
|
3/24/2017
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
4.86
|
14,500
|
|
|
3/23/2017
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.30
|
4.96
|
22,700
|
|
|
3/22/2017
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.33
|
4.96
|
8,100
|
|
|
3/21/2017
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.86
|
21,700
|
|
|
3/20/2017
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
4.91
|
32,600
|
|
|
3/17/2017
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
4.81
|
4,000
|
|
|
3/16/2017
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
4.86
|
15,900
|
|
|
3/15/2017
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.38
|
4.86
|
6,700
|
|
|
3/14/2017
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.96
|
100
|
|
|
3/13/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.24
|
4.86
|
39,000
|
|
|
3/10/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
4.86
|
20,400
|
|
|
3/9/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.86
|
9,000
|
|
|
3/8/2017
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.86
|
8,600
|
|
|
3/7/2017
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.38
|
4.91
|
11,800
|
|
|
3/6/2017
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.30
|
4.96
|
9,700
|
|
|
3/3/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.86
|
0
|
|
|
3/2/2017
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
4.86
|
12,490
|
|
|
3/1/2017
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.27
|
4.81
|
22,700
|
|
|
2/28/2017
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
4.86
|
8,600
|
|
|
2/27/2017
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.30
|
4.96
|
2,100
|
|
|
2/24/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
4.91
|
31,500
|
|
|
2/23/2017
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.29
|
4.91
|
8,200
|
|
|
2/22/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.86
|
16,500
|
|
|
2/21/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.86
|
16,000
|
|
|
2/20/2017
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.86
|
25,700
|
|
|
2/17/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.81
|
32,300
|
|
|