|
Closing price on 7/18/2016
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
67,200 |
| Split-adjusted Price |
6.32 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.61
|
6.32
|
67,200
|
|
|
7/15/2016
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.57
|
6.32
|
61,200
|
|
|
7/14/2016
|
+0.10 / +0.80%
|
12.60
|
13.20
|
12.50
|
12.60
|
12.90
|
6.27
|
190,800
|
|
|
7/13/2016
|
+0.90 / +7.76%
|
11.80
|
12.50
|
11.70
|
12.50
|
12.06
|
6.22
|
286,811
|
|
|
7/12/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.65
|
5.77
|
130,600
|
|
|
7/11/2016
|
+0.30 / +2.65%
|
11.30
|
11.90
|
11.30
|
11.60
|
11.65
|
5.77
|
72,200
|
|
|
7/8/2016
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
5.62
|
27,500
|
|
|
7/7/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.23
|
5.57
|
33,100
|
|
|
7/6/2016
|
-0.10 / -0.88%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.00
|
5.62
|
61,300
|
|
|
7/5/2016
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.22
|
5.67
|
34,500
|
|
|
7/4/2016
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.46
|
5.62
|
11,810
|
|
|
7/1/2016
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.29
|
5.67
|
3,220
|
|
|
6/30/2016
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
5.62
|
29,100
|
|
|
6/29/2016
|
+0.20 / +1.82%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.32
|
5.57
|
29,050
|
|
|
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
|
|
|