|
Closing price on 5/20/2014
|
|
| Open |
7.20 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
11,900 |
| Split-adjusted Price |
2.79 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.40
|
2.79
|
11,900
|
|
|
5/19/2014
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.41
|
2.79
|
700
|
|
|
5/16/2014
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.36
|
2.79
|
33,300
|
|
|
5/15/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.72
|
20,400
|
|
|
5/14/2014
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.05
|
2.72
|
15,000
|
|
|
5/13/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.77
|
2.57
|
14,300
|
|
|
5/12/2014
|
-0.50 / -6.76%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.99
|
2.57
|
17,200
|
|
|
5/9/2014
|
+0.40 / +5.71%
|
6.80
|
7.50
|
6.80
|
7.40
|
6.96
|
2.75
|
26,600
|
|
|
5/8/2014
|
-0.70 / -9.09%
|
8.10
|
8.10
|
7.00
|
7.00
|
7.07
|
2.60
|
100,200
|
|
|
5/7/2014
|
-0.40 / -4.94%
|
8.10
|
8.30
|
7.70
|
7.70
|
7.93
|
2.87
|
40,000
|
|
|
5/6/2014
|
-0.20 / -2.41%
|
8.20
|
8.20
|
7.70
|
8.10
|
7.93
|
3.01
|
43,800
|
|
|
5/5/2014
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.38
|
3.09
|
30,500
|
|
|
4/29/2014
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.53
|
3.20
|
8,900
|
|
|
4/28/2014
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.71
|
3.24
|
48,600
|
|
|
4/25/2014
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.68
|
3.27
|
16,800
|
|
|
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
|
|
|