|
Closing price on 5/26/2017
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
6,800 |
| Split-adjusted Price |
5.50 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.85
|
5.50
|
6,800
|
|
|
5/25/2017
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.10
|
10.00
|
9.68
|
5.50
|
11,600
|
|
|
5/24/2017
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
5.39
|
4,100
|
|
|
5/23/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.33
|
8,600
|
|
|
5/22/2017
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.33
|
21,000
|
|
|
5/19/2017
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
5.39
|
3,200
|
|
|
5/18/2017
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.67
|
5.33
|
10,300
|
|
|
5/17/2017
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.58
|
5.28
|
10,830
|
|
|
5/16/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.33
|
6,000
|
|
|
5/15/2017
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.71
|
5.33
|
4,900
|
|
|
5/12/2017
|
-0.30 / -3.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.63
|
5.33
|
61,100
|
|
|
5/11/2017
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.85
|
5.22
|
6,430
|
|
|
5/10/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.12
|
40,600
|
|
|
5/9/2017
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.12
|
27,000
|
|
|
5/8/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.82
|
5.17
|
45,610
|
|
|
5/5/2017
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.85
|
5.17
|
43,100
|
|
|
5/4/2017
|
+0.10 / +1.02%
|
9.90
|
10.70
|
9.70
|
9.90
|
9.82
|
5.17
|
46,900
|
|
|
5/3/2017
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
5.12
|
34,200
|
|
|
4/28/2017
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
5.01
|
41,500
|
|
|
4/27/2017
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
4.96
|
8,300
|
|
|
4/26/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.01
|
0
|
|
|
4/25/2017
|
-0.10 / -1.03%
|
9.20
|
9.60
|
9.00
|
9.60
|
9.03
|
5.01
|
10,100
|
|
|
4/24/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.07
|
1,900
|
|
|
4/21/2017
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.07
|
40,000
|
|
|
4/20/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
5.12
|
48,500
|
|
|
4/19/2017
|
0.00 / 0.00%
|
9.80
|
10.50
|
9.80
|
9.80
|
9.80
|
5.12
|
1,200
|
|
|
4/18/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.12
|
0
|
|
|
4/17/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.70
|
5.12
|
360
|
|
|
4/14/2017
|
+0.10 / +1.03%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.70
|
5.12
|
500
|
|
|
4/13/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.07
|
0
|
|
|