|
Closing price on 6/28/2016
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
22,200 |
| Split-adjusted Price |
5.47 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2016
|
-0.40 / -3.51%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.07
|
5.47
|
22,200
|
|
|
6/27/2016
|
+0.30 / +2.70%
|
11.50
|
11.50
|
10.40
|
11.40
|
10.69
|
5.67
|
25,800
|
|
|
6/24/2016
|
-0.80 / -6.72%
|
11.80
|
11.80
|
11.00
|
11.10
|
11.33
|
5.52
|
97,100
|
|
|
6/23/2016
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.80
|
5.92
|
18,000
|
|
|
6/22/2016
|
-0.30 / -2.48%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.63
|
5.87
|
25,700
|
|
|
6/21/2016
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.11
|
5.77
|
22,710
|
|
|
6/20/2016
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.21
|
5.82
|
14,450
|
|
|
6/17/2016
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.24
|
5.82
|
32,300
|
|
|
6/16/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.22
|
5.87
|
40,400
|
|
|
6/15/2016
|
+0.20 / +1.65%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
5.87
|
69,610
|
|
|
6/14/2016
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.12
|
5.77
|
11,500
|
|
|
6/13/2016
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.90
|
5.72
|
32,800
|
|
|
6/10/2016
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.16
|
5.77
|
13,900
|
|
|
6/9/2016
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.20
|
5.87
|
21,800
|
|
|
6/8/2016
|
+0.40 / +3.39%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.05
|
5.82
|
71,780
|
|
|
6/7/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.69
|
5.63
|
24,000
|
|
|
6/6/2016
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.76
|
5.63
|
23,000
|
|
|
6/3/2016
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.98
|
5.72
|
21,400
|
|
|
6/2/2016
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.86
|
5.68
|
1,600
|
|
|
6/1/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.76
|
5.58
|
37,205
|
|
|
5/31/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.56
|
5.58
|
20,200
|
|
|
5/30/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.59
|
5.53
|
25,606
|
|
|
5/27/2016
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.41
|
5.53
|
4,235
|
|
|
5/26/2016
|
-0.60 / -5.00%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.71
|
5.44
|
23,200
|
|
|
5/25/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.07
|
5.72
|
2,400
|
|
|
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
|
|
|