|
Closing price on 8/9/2016
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
38,100 |
| Split-adjusted Price |
5.22 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.60
|
5.22
|
38,100
|
|
|
8/8/2016
|
-0.60 / -5.41%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.90
|
5.22
|
92,522
|
|
|
8/5/2016
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.10
|
5.52
|
18,510
|
|
|
8/4/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.02
|
5.42
|
17,200
|
|
|
8/3/2016
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.00
|
5.42
|
10,400
|
|
|
8/2/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.83
|
5.47
|
46,700
|
|
|
8/1/2016
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.47
|
16,500
|
|
|
7/29/2016
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.00
|
5.57
|
14,400
|
|
|
7/28/2016
|
-0.10 / -0.89%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
5.52
|
16,100
|
|
|
7/27/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.20
|
10.98
|
5.57
|
91,400
|
|
|
7/26/2016
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.10
|
5.57
|
28,600
|
|
|
7/25/2016
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.17
|
5.52
|
23,700
|
|
|
7/22/2016
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
5.57
|
23,220
|
|
|
7/21/2016
|
-0.80 / -6.67%
|
11.80
|
11.80
|
11.10
|
11.20
|
11.29
|
5.57
|
123,700
|
|
|
7/20/2016
|
-0.60 / -4.76%
|
12.40
|
12.40
|
11.80
|
12.00
|
12.01
|
5.97
|
101,800
|
|
|
7/19/2016
|
-0.10 / -0.79%
|
12.20
|
12.70
|
12.10
|
12.60
|
12.51
|
6.27
|
132,411
|
|
|
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
|
|
|