|
Closing price on 9/5/2016
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
9,800 |
| Split-adjusted Price |
5.22 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|