|
Closing price on 8/4/2017
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
0 |
| Split-adjusted Price |
5.61 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.61
|
0
|
|
|
8/3/2017
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.61
|
100
|
|
|
8/2/2017
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
5.50
|
35,600
|
|
|
8/1/2017
|
-0.20 / -1.90%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.01
|
5.66
|
3,700
|
|
|
7/31/2017
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.77
|
100
|
|
|
7/28/2017
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.05
|
5.61
|
5,500
|
|
|
7/27/2017
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
5.50
|
46,100
|
|
|
7/26/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
9.97
|
5.55
|
2,000
|
|
|
7/25/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
5.55
|
3,800
|
|
|
7/24/2017
|
+0.20 / +2.02%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
5.55
|
66,600
|
|
|
7/21/2017
|
-0.10 / -1.00%
|
10.30
|
10.30
|
9.70
|
9.90
|
9.87
|
5.44
|
3,518
|
|
|
7/20/2017
|
+0.20 / +2.04%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
5.50
|
58,002
|
|
|
7/19/2017
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.39
|
852
|
|
|
7/18/2017
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.50
|
100
|
|
|
7/17/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.79
|
5.39
|
2,200
|
|
|
7/14/2017
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.83
|
5.39
|
1,846
|
|
|
7/13/2017
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.82
|
5.44
|
12,700
|
|
|
7/12/2017
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.39
|
9,800
|
|
|
7/11/2017
|
+0.30 / +3.06%
|
10.20
|
10.20
|
9.40
|
10.10
|
9.54
|
5.55
|
2,100
|
|
|
7/10/2017
|
-0.60 / -5.77%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.82
|
5.39
|
3,600
|
|
|
7/7/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
9.80
|
10.40
|
9.91
|
5.72
|
2,700
|
|
|
7/6/2017
|
+0.50 / +5.00%
|
10.70
|
10.70
|
9.80
|
10.50
|
10.49
|
5.77
|
7,400
|
|
|
7/5/2017
|
-0.70 / -6.54%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.89
|
5.50
|
4,400
|
|
|
7/4/2017
|
+0.80 / +8.08%
|
10.70
|
10.70
|
9.80
|
10.70
|
9.85
|
5.88
|
3,800
|
|
|
7/3/2017
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.81
|
5.44
|
2,300
|
|
|
6/30/2017
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
5.44
|
11,000
|
|
|
6/29/2017
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.88
|
5.44
|
26,800
|
|
|
6/28/2017
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.77
|
5.39
|
6,000
|
|
|
6/27/2017
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
5.44
|
17,100
|
|
|
6/26/2017
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
5.44
|
20,000
|
|
|