|
Closing price on 8/31/2021
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
21,900 |
| Split-adjusted Price |
8.23 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.46
|
8.23
|
21,900
|
|
|
8/30/2021
|
-0.20 / -1.90%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.24
|
8.07
|
24,500
|
|
|
8/27/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.23
|
0
|
|
|
8/26/2021
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.23
|
100
|
|
|
8/25/2021
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.13
|
7.99
|
15,100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.12
|
7.91
|
16,500
|
|
|
8/23/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.91
|
5,000
|
|
|
8/20/2021
|
-0.40 / -3.81%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
7.91
|
2,000
|
|
|
8/19/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.23
|
2,000
|
|
|
8/18/2021
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
8.15
|
2,000
|
|
|
8/17/2021
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.46
|
1,000
|
|
|
8/16/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.38
|
100
|
|
|
8/13/2021
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.38
|
400
|
|
|
8/12/2021
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
8.23
|
6,200
|
|
|
8/11/2021
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.60
|
8.31
|
26,500
|
|
|
8/10/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.15
|
0
|
|
|
8/9/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.15
|
0
|
|
|
8/6/2021
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.20
|
8.15
|
5,100
|
|
|
8/5/2021
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.91
|
5,000
|
|
|
8/4/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.07
|
0
|
|
|
8/3/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.07
|
500
|
|
|
8/2/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.07
|
0
|
|
|
7/30/2021
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.07
|
100
|
|
|
7/29/2021
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.14
|
7.99
|
7,000
|
|
|
7/28/2021
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.84
|
500
|
|
|
7/27/2021
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
7.99
|
10,100
|
|
|
7/26/2021
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.84
|
10,500
|
|
|
7/23/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.99
|
0
|
|
|
7/22/2021
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.99
|
100
|
|
|
7/21/2021
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.18
|
7.91
|
5,700
|
|
|