|
Closing price on 5/24/2016
|
|
| Open |
11.70 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
91,100 |
| Split-adjusted Price |
5.72 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.70
|
12.00
|
11.92
|
5.72
|
91,100
|
|
|
5/23/2016
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.37
|
5.58
|
34,510
|
|
|
5/20/2016
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.38
|
5.34
|
18,400
|
|
|
5/19/2016
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.80
|
5.44
|
62,336
|
|
|
5/18/2016
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.83
|
5.63
|
26,200
|
|
|
5/17/2016
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
5.72
|
53,800
|
|
|
5/16/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.97
|
5.72
|
18,220
|
|
|
5/13/2016
|
-0.20 / -1.64%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.01
|
5.72
|
36,100
|
|
|
5/12/2016
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.15
|
5.82
|
15,390
|
|
|
5/11/2016
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.03
|
5.87
|
16,100
|
|
|
5/10/2016
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.26
|
5.82
|
12,600
|
|
|
5/9/2016
|
+0.30 / +2.50%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.38
|
5.87
|
110,500
|
|
|
5/6/2016
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.09
|
5.72
|
95,500
|
|
|
5/5/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.91
|
9,400
|
|
|
5/4/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.31
|
5.91
|
32,600
|
|
|
4/29/2016
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.47
|
5.91
|
58,130
|
|
|
4/28/2016
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.52
|
6.01
|
41,400
|
|
|
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
|
|
|