|
Closing price on 8/25/2015
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
42,800 |
| Split-adjusted Price |
3.81 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2015
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
3.81
|
42,800
|
|
|
8/24/2015
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.98
|
3.76
|
64,600
|
|
|
8/21/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.89
|
3.94
|
29,700
|
|
|
8/20/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.08
|
3.94
|
24,600
|
|
|
8/19/2015
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
3.89
|
17,000
|
|
|
8/18/2015
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
3.94
|
11,700
|
|
|
8/17/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.01
|
3.98
|
2,200
|
|
|
8/14/2015
|
+0.20 / +2.22%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.07
|
3.98
|
19,600
|
|
|
8/13/2015
|
+0.20 / +2.27%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.80
|
3.89
|
21,700
|
|
|
8/12/2015
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.84
|
3.81
|
38,100
|
|
|
8/11/2015
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.80
|
9.10
|
8.80
|
3.94
|
76,500
|
|
|
8/10/2015
|
-0.30 / -3.30%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
3.81
|
7,600
|
|
|
8/7/2015
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.94
|
100
|
|
|
8/6/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.75
|
3.85
|
10,100
|
|
|
8/5/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.85
|
3.85
|
35,000
|
|
|
8/4/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.88
|
3.89
|
27,800
|
|
|
8/3/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
3.89
|
1,100
|
|
|
7/31/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.85
|
3.89
|
11,100
|
|
|
7/30/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.92
|
3.89
|
6,500
|
|
|
7/29/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
3.89
|
4,500
|
|
|
7/28/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
9.00
|
3.85
|
11,600
|
|
|
7/27/2015
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.89
|
6,000
|
|
|
7/24/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.94
|
2,200
|
|
|
7/23/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.94
|
0
|
|
|
7/22/2015
|
-0.20 / -2.15%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.93
|
3.94
|
1,200
|
|
|
7/21/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.02
|
0
|
|
|
7/20/2015
|
+0.10 / +1.09%
|
8.80
|
9.30
|
8.80
|
9.30
|
8.81
|
4.02
|
5,100
|
|
|
7/17/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.98
|
0
|
|
|
7/16/2015
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.80
|
3.98
|
4,900
|
|
|
7/15/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.77
|
3.81
|
9,000
|
|
|