|
Closing price on 3/8/2017
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.30 |
| Volume |
8,600 |
| Split-adjusted Price |
4.86 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.81
|
12,000
|
|
|
2/15/2017
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.81
|
2,300
|
|
|
2/14/2017
|
+0.30 / +3.30%
|
8.90
|
9.50
|
8.90
|
9.40
|
9.29
|
4.91
|
9,300
|
|
|
2/13/2017
|
-0.30 / -3.19%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
4.75
|
14,800
|
|
|
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
|
|
|