|
Closing price on 6/15/2015
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
20,700 |
| Split-adjusted Price |
4.11 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2015
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.10
|
9.50
|
9.22
|
4.11
|
20,700
|
|
|
6/12/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.38
|
4.07
|
9,700
|
|
|
6/11/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.15
|
4.07
|
11,100
|
|
|
6/10/2015
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.98
|
25,500
|
|
|
6/9/2015
|
0.00 / 0.00%
|
9.10
|
9.60
|
9.10
|
9.30
|
9.20
|
4.02
|
15,500
|
|
|
6/8/2015
|
-0.10 / -1.06%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.29
|
4.02
|
18,800
|
|
|
6/5/2015
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
4.07
|
29,700
|
|
|
6/4/2015
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.41
|
4.02
|
33,500
|
|
|
6/3/2015
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.58
|
4.11
|
80,407
|
|
|
6/2/2015
|
+0.50 / +5.62%
|
8.90
|
9.50
|
8.90
|
9.40
|
8.90
|
4.07
|
129,750
|
|
|
6/1/2015
|
+0.40 / +4.71%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.56
|
3.85
|
86,400
|
|
|
5/29/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
3.68
|
10,300
|
|
|
5/28/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.30
|
3.64
|
3,000
|
|
|
5/27/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.64
|
100
|
|
|
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
|
|
|