|
Closing price on 4/24/2014
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
6,100 |
| Split-adjusted Price |
3.24 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.55
|
3.24
|
6,100
|
|
|
4/23/2014
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.58
|
3.20
|
18,600
|
|
|
4/22/2014
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.66
|
3.27
|
10,500
|
|
|
4/21/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.34
|
3.16
|
16,300
|
|
|
4/18/2014
|
-0.70 / -7.69%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.58
|
3.13
|
55,100
|
|
|
4/17/2014
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
3.39
|
23,500
|
|
|
4/16/2014
|
-0.30 / -3.26%
|
9.10
|
9.20
|
8.70
|
8.90
|
8.93
|
3.31
|
124,400
|
|
|
4/15/2014
|
-0.40 / -4.17%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.26
|
3.42
|
99,000
|
|
|
4/14/2014
|
-0.20 / -2.04%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.45
|
3.57
|
55,300
|
|
|
4/11/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.61
|
3.65
|
34,500
|
|
|
4/10/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.66
|
3.65
|
44,100
|
|
|
4/8/2014
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
3.65
|
101,400
|
|
|
4/7/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.55
|
3.57
|
59,500
|
|
|
4/4/2014
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.53
|
3.57
|
30,200
|
|
|
4/3/2014
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.63
|
3.61
|
47,000
|
|
|
4/2/2014
|
-0.70 / -6.80%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.55
|
3.57
|
184,600
|
|
|
4/1/2014
|
-0.10 / -0.96%
|
10.50
|
10.50
|
9.90
|
10.30
|
10.19
|
3.83
|
93,600
|
|
|
3/31/2014
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.50
|
3.87
|
54,610
|
|
|
3/28/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.60
|
10.43
|
3.94
|
107,800
|
|
|
3/27/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.20
|
10.60
|
10.46
|
3.94
|
133,200
|
|
|
3/26/2014
|
-0.50 / -4.50%
|
12.10
|
12.10
|
10.40
|
10.60
|
11.10
|
3.94
|
84,000
|
|
|
3/25/2014
|
+1.00 / +9.90%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.01
|
4.13
|
266,200
|
|
|
3/24/2014
|
+0.30 / +3.06%
|
9.90
|
10.40
|
9.90
|
10.10
|
9.98
|
3.76
|
91,300
|
|
|
3/21/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.73
|
3.65
|
43,005
|
|
|
3/20/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.77
|
3.65
|
33,500
|
|
|
3/19/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.66
|
3.65
|
59,656
|
|
|
3/18/2014
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.68
|
3.65
|
136,510
|
|
|
3/17/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.67
|
3.57
|
65,700
|
|
|
3/14/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.61
|
3.57
|
30,100
|
|
|
3/13/2014
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.48
|
3.57
|
91,100
|
|
|