|
Closing price on 4/27/2018
|
|
| Open |
12.00 |
| High |
13.80 |
| Low |
12.00 |
| Volume |
400 |
| Split-adjusted Price |
7.60 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+0.50 / +3.76%
|
12.00
|
13.80
|
12.00
|
13.80
|
13.35
|
7.60
|
400
|
|
|
4/26/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.33
|
0
|
|
|
4/24/2018
|
+0.80 / +6.40%
|
12.50
|
13.50
|
12.00
|
13.30
|
12.26
|
7.33
|
7,700
|
|
|
4/23/2018
|
+1.00 / +8.70%
|
11.60
|
12.50
|
11.60
|
12.50
|
11.66
|
6.89
|
5,400
|
|
|
4/20/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
10,900
|
|
|
4/19/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
0
|
|
|
4/18/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
0
|
|
|
4/17/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
11,000
|
|
|
4/16/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
0
|
|
|
4/13/2018
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.47
|
6.34
|
17,700
|
|
|
4/12/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
0
|
|
|
4/11/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
0
|
|
|
4/10/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
9,800
|
|
|
4/9/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
22,000
|
|
|
4/6/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
0
|
|
|
4/5/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
21,800
|
|
|
4/4/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
6,500
|
|
|
4/3/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
5,300
|
|
|
4/2/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
11,000
|
|
|
3/30/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
10,000
|
|
|
3/29/2018
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
100
|
|
|
3/28/2018
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.39
|
100
|
|
|
3/27/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.28
|
200
|
|
|
3/26/2018
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.40
|
11.42
|
6.28
|
3,200
|
|
|
3/23/2018
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.28
|
7,100
|
|
|
3/22/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.39
|
0
|
|
|
3/21/2018
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.39
|
200
|
|
|
3/20/2018
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
15,020
|
|
|
3/19/2018
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.58
|
6.39
|
6,000
|
|
|
3/16/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.39
|
0
|
|
|