|
Closing price on 4/27/2016
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
39,200 |
| Split-adjusted Price |
5.96 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2016
|
-0.40 / -3.10%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.67
|
5.96
|
39,200
|
|
|
4/26/2016
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.70
|
6.15
|
122,700
|
|
|
4/25/2016
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.49
|
6.06
|
97,510
|
|
|
4/22/2016
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.49
|
5.91
|
123,760
|
|
|
4/21/2016
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.65
|
5.96
|
76,800
|
|
|
4/20/2016
|
-0.70 / -5.26%
|
13.10
|
13.10
|
12.50
|
12.60
|
12.76
|
6.01
|
179,800
|
|
|
4/19/2016
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.17
|
6.34
|
105,000
|
|
|
4/15/2016
|
-0.20 / -1.48%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.40
|
6.34
|
89,600
|
|
|
4/14/2016
|
+0.10 / +0.75%
|
14.10
|
14.10
|
13.40
|
13.50
|
13.53
|
6.44
|
121,210
|
|
|
4/13/2016
|
-0.40 / -2.90%
|
13.60
|
13.70
|
13.30
|
13.40
|
13.53
|
6.39
|
304,500
|
|
|
4/12/2016
|
-0.60 / -4.17%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.88
|
6.58
|
168,130
|
|
|
4/11/2016
|
+0.40 / +2.86%
|
14.30
|
14.50
|
14.00
|
14.40
|
14.30
|
6.87
|
98,430
|
|
|
4/8/2016
|
+0.40 / +2.94%
|
13.60
|
14.20
|
13.50
|
14.00
|
13.98
|
6.68
|
130,400
|
|
|
4/7/2016
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.58
|
6.49
|
64,100
|
|
|
4/6/2016
|
+0.50 / +3.79%
|
13.20
|
13.70
|
13.10
|
13.70
|
13.39
|
6.53
|
71,100
|
|
|
4/5/2016
|
-0.20 / -1.49%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.40
|
6.30
|
133,300
|
|
|
4/4/2016
|
-0.80 / -5.63%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.73
|
6.39
|
76,900
|
|
|
4/1/2016
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.70
|
14.20
|
14.04
|
6.77
|
124,788
|
|
|
3/31/2016
|
+0.60 / +4.32%
|
13.90
|
14.80
|
13.90
|
14.50
|
14.58
|
6.92
|
311,100
|
|
|
3/30/2016
|
+0.90 / +6.92%
|
13.00
|
14.00
|
12.90
|
13.90
|
13.68
|
6.63
|
242,750
|
|
|
3/29/2016
|
+0.20 / +1.56%
|
12.60
|
13.40
|
12.60
|
13.00
|
13.02
|
6.20
|
225,616
|
|
|
3/28/2016
|
+0.30 / +2.40%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.48
|
6.10
|
88,900
|
|
|
3/25/2016
|
-0.20 / -1.57%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.41
|
5.96
|
57,500
|
|
|
3/24/2016
|
+0.30 / +2.42%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.63
|
6.06
|
70,310
|
|
|
3/23/2016
|
-0.30 / -2.36%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.44
|
5.91
|
61,662
|
|
|
3/22/2016
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.10
|
12.70
|
12.27
|
6.06
|
111,200
|
|
|
3/21/2016
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.48
|
5.96
|
92,710
|
|
|
3/18/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.67
|
6.01
|
116,562
|
|
|
3/17/2016
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.77
|
6.06
|
83,100
|
|
|
3/16/2016
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.90
|
13.10
|
13.05
|
6.25
|
89,600
|
|
|