|
Closing price on 9/20/2016
|
|
| Open |
9.70 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
5,016 |
| Split-adjusted Price |
5.07 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
+0.50 / +5.15%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.89
|
5.07
|
5,016
|
|
|
9/19/2016
|
-0.60 / -5.83%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.83
|
1,900
|
|
|
9/16/2016
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.28
|
5.12
|
6,000
|
|
|
9/15/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.33
|
5.17
|
1,600
|
|
|
9/14/2016
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.37
|
5.17
|
17,900
|
|
|
9/13/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.27
|
1,500
|
|
|
9/12/2016
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.55
|
5.27
|
7,700
|
|
|
9/9/2016
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.52
|
5.17
|
4,500
|
|
|
9/8/2016
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.27
|
3,300
|
|
|
9/7/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
5.22
|
6,200
|
|
|
9/6/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
5.22
|
11,600
|
|
|
9/5/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.57
|
5.22
|
9,800
|
|
|
9/1/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.52
|
5.27
|
1,400
|
|
|
8/31/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.62
|
5.32
|
18,500
|
|
|
8/30/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.32
|
4,200
|
|
|
8/29/2016
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.72
|
5.37
|
45,500
|
|
|
8/26/2016
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.68
|
5.32
|
14,300
|
|
|
8/25/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.51
|
5.27
|
15,400
|
|
|
8/24/2016
|
-0.20 / -1.85%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.58
|
5.27
|
14,200
|
|
|
8/23/2016
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.59
|
5.37
|
11,800
|
|
|
8/22/2016
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.50
|
5.32
|
13,500
|
|
|
8/19/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.70
|
5.27
|
9,100
|
|
|
8/18/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.65
|
5.32
|
6,600
|
|
|
8/17/2016
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
5.32
|
23,800
|
|
|
8/16/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
5.22
|
45,800
|
|
|
8/15/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.22
|
12,100
|
|
|
8/12/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.59
|
5.22
|
15,400
|
|
|
8/11/2016
|
+0.10 / +0.96%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.58
|
5.22
|
14,600
|
|
|
8/10/2016
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.44
|
5.17
|
24,000
|
|
|
8/9/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.60
|
5.22
|
38,100
|
|
|