|
Closing price on 8/13/2014
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
45,200 |
| Split-adjusted Price |
3.76 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.66
|
3.76
|
45,200
|
|
|
8/12/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
3.76
|
83,000
|
|
|
8/11/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.56
|
3.72
|
34,000
|
|
|
8/8/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.72
|
104,100
|
|
|
8/7/2014
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.46
|
3.72
|
105,500
|
|
|
8/6/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.37
|
3.64
|
95,500
|
|
|
8/5/2014
|
+0.80 / +9.30%
|
8.70
|
9.40
|
8.60
|
9.40
|
9.29
|
3.64
|
146,400
|
|
|
8/4/2014
|
-0.10 / -1.15%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.70
|
3.33
|
23,000
|
|
|
8/1/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
8.70
|
8.70
|
3.37
|
20,500
|
|
|
7/31/2014
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.59
|
3.37
|
38,100
|
|
|
7/30/2014
|
+0.30 / +3.61%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.54
|
3.33
|
24,200
|
|
|
7/29/2014
|
-0.10 / -1.19%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.65
|
3.21
|
300
|
|
|
7/28/2014
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.31
|
3.25
|
20,300
|
|
|
7/25/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.60
|
3.29
|
55,000
|
|
|
7/24/2014
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.40
|
3.29
|
18,100
|
|
|
7/23/2014
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.21
|
5,700
|
|
|
7/22/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.35
|
3.29
|
10,400
|
|
|
7/21/2014
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
3.29
|
52,900
|
|
|
7/18/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.33
|
100
|
|
|
7/17/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
3.33
|
4,500
|
|
|
7/16/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.50
|
8.23
|
3.29
|
7,800
|
|
|
7/15/2014
|
+0.20 / +2.41%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.38
|
3.29
|
42,500
|
|
|
7/14/2014
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.17
|
3.21
|
11,400
|
|
|
7/11/2014
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.08
|
3.18
|
11,500
|
|
|
7/10/2014
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
3.14
|
28,000
|
|
|
7/9/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.32
|
3.21
|
47,400
|
|
|
7/8/2014
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.16
|
3.21
|
31,100
|
|
|
7/7/2014
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
3.25
|
15,400
|
|
|
7/4/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
3.21
|
13,500
|
|
|
7/3/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.18
|
3.21
|
20,500
|
|
|