|
Closing price on 6/3/2016
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
21,400 |
| Split-adjusted Price |
5.72 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|