|
Closing price on 9/18/2014
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
900 |
| Split-adjusted Price |
3.60 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2014
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.32
|
3.60
|
900
|
|
|
9/17/2014
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
3.56
|
2,500
|
|
|
9/16/2014
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.29
|
3.60
|
3,200
|
|
|
9/15/2014
|
+0.10 / +1.08%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.37
|
3.64
|
15,700
|
|
|
9/12/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.14
|
3.60
|
18,472
|
|
|
9/11/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.15
|
3.60
|
42,500
|
|
|
9/10/2014
|
+0.20 / +2.20%
|
8.90
|
9.30
|
8.80
|
9.30
|
8.88
|
3.60
|
6,500
|
|
|
9/9/2014
|
-0.30 / -3.19%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.18
|
3.52
|
32,900
|
|
|
9/8/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.64
|
15,500
|
|
|
9/5/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.24
|
3.64
|
37,300
|
|
|
9/4/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.22
|
3.60
|
26,000
|
|
|
9/3/2014
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.47
|
3.60
|
53,800
|
|
|
8/29/2014
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.35
|
3.68
|
200
|
|
|
8/28/2014
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.14
|
3.56
|
11,900
|
|
|
8/27/2014
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.11
|
3.52
|
22,700
|
|
|
8/26/2014
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.29
|
3.60
|
5,800
|
|
|
8/25/2014
|
+0.10 / +1.09%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.34
|
3.60
|
37,700
|
|
|
8/22/2014
|
-0.20 / -2.13%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.15
|
3.56
|
177,800
|
|
|
8/21/2014
|
-0.20 / -2.08%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.06
|
3.64
|
25,100
|
|
|
8/20/2014
|
+0.30 / +3.23%
|
9.10
|
9.60
|
9.00
|
9.60
|
9.13
|
3.72
|
27,500
|
|
|
8/19/2014
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.32
|
3.60
|
44,700
|
|
|
8/18/2014
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.69
|
3.72
|
78,200
|
|
|
8/15/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.76
|
12,600
|
|
|
8/14/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.76
|
61,200
|
|
|
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
|
|
|