|
Closing price on 3/9/2016
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
139,400 |
| Split-adjusted Price |
5.35 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
-0.30 / -2.50%
|
11.80
|
12.20
|
11.60
|
11.70
|
12.00
|
5.35
|
139,400
|
|
|
3/8/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
12.00
|
11.89
|
5.48
|
89,300
|
|
|
3/7/2016
|
-0.50 / -4.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.25
|
5.48
|
93,600
|
|
|
3/4/2016
|
-0.20 / -1.57%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.57
|
5.71
|
39,200
|
|
|
3/3/2016
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.30
|
12.70
|
12.69
|
5.80
|
118,300
|
|
|
3/2/2016
|
+0.10 / +0.81%
|
12.50
|
12.90
|
12.50
|
12.50
|
12.64
|
5.71
|
175,100
|
|
|
3/1/2016
|
+0.80 / +6.90%
|
11.40
|
12.70
|
11.40
|
12.40
|
12.08
|
5.67
|
218,200
|
|
|
2/29/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.59
|
5.30
|
53,230
|
|
|
2/26/2016
|
+0.20 / +1.75%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.56
|
5.30
|
67,500
|
|
|
2/25/2016
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.50
|
5.21
|
91,010
|
|
|
2/24/2016
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.44
|
5.26
|
47,606
|
|
|
2/23/2016
|
+0.30 / +2.59%
|
11.90
|
12.20
|
11.60
|
11.90
|
11.88
|
5.44
|
122,600
|
|
|
2/22/2016
|
+0.60 / +5.45%
|
11.20
|
12.00
|
11.20
|
11.60
|
11.76
|
5.30
|
149,410
|
|
|
2/19/2016
|
-0.10 / -0.90%
|
11.00
|
11.40
|
10.50
|
11.00
|
10.85
|
5.03
|
70,200
|
|
|
2/18/2016
|
-0.20 / -1.77%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.10
|
5.07
|
42,230
|
|
|
2/17/2016
|
+0.90 / +8.65%
|
11.30
|
11.40
|
10.40
|
11.30
|
11.38
|
5.16
|
210,900
|
|
|
2/16/2016
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.38
|
4.75
|
203,110
|
|
|
2/15/2016
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.57
|
4.34
|
300
|
|
|
2/5/2016
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.20
|
4.48
|
3,200
|
|
|
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
|
|
|