|
Closing price on 5/26/2015
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.40 |
| Volume |
5,200 |
| Split-adjusted Price |
3.64 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2015
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.64
|
5,200
|
|
|
5/25/2015
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
3.68
|
14,500
|
|
|
5/22/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.76
|
0
|
|
|
5/21/2015
|
-0.80 / -8.42%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.76
|
100
|
|
|
5/20/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.68
|
7,400
|
|
|
5/19/2015
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.30
|
3.68
|
3,500
|
|
|
5/18/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.36
|
3.60
|
6,900
|
|
|
5/15/2015
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.50
|
3.64
|
6,400
|
|
|
5/14/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
3.68
|
15,000
|
|
|
5/13/2015
|
+0.20 / +2.13%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.42
|
3.72
|
16,600
|
|
|
5/12/2015
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.10
|
9.40
|
9.29
|
3.64
|
18,700
|
|
|
5/11/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
8.80
|
9.60
|
9.40
|
3.72
|
18,400
|
|
|
5/8/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.64
|
3.76
|
23,000
|
|
|
5/7/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
3.72
|
14,100
|
|
|
5/6/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.72
|
0
|
|
|
5/5/2015
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
3.72
|
6,300
|
|
|
5/4/2015
|
-0.30 / -3.09%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
3.64
|
12,000
|
|
|
4/27/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
3.76
|
200
|
|
|
4/24/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
3.76
|
11,500
|
|
|
4/23/2015
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.76
|
5,600
|
|
|
4/22/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
3.79
|
7,200
|
|
|
4/21/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
3.79
|
5,200
|
|
|
4/20/2015
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
3.76
|
15,900
|
|
|
4/17/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.83
|
0
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.84
|
3.83
|
3,200
|
|
|
4/15/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.88
|
3.83
|
23,600
|
|
|
4/14/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.80
|
3.83
|
33,700
|
|
|
4/13/2015
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.69
|
3.83
|
26,400
|
|
|
4/10/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
3.72
|
11,100
|
|
|
4/9/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
3.72
|
1,600
|
|
|