|
Closing price on 5/9/2019
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
0 |
| Split-adjusted Price |
7.57 |
|
|
DHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2019
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.57
|
0
|
|
|
5/8/2019
|
+0.20 / +1.72%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.94
|
7.51
|
500
|
|
|
5/7/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
400
|
|
|
5/6/2019
|
+0.20 / +1.75%
|
13.00
|
13.00
|
11.50
|
11.60
|
11.63
|
7.38
|
1,400
|
|
|
5/3/2019
|
+0.90 / +8.57%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.25
|
100
|
|
|
5/2/2019
|
-0.90 / -7.89%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.68
|
100
|
|
|
4/26/2019
|
-1.00 / -8.70%
|
13.10
|
13.10
|
10.50
|
10.50
|
11.37
|
6.68
|
300
|
|
|
4/25/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.32
|
2,000
|
|
|
4/24/2019
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.32
|
4,000
|
|
|
4/23/2019
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
100
|
|
|
4/22/2019
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.44
|
100
|
|
|
4/19/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
0
|
|
|
4/18/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.58
|
7.38
|
800
|
|
|
4/17/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.54
|
7.38
|
1,400
|
|
|
4/16/2019
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.56
|
7.38
|
1,300
|
|
|
4/12/2019
|
+1.10 / +9.48%
|
11.60
|
12.70
|
11.60
|
12.70
|
11.72
|
8.08
|
900
|
|
|
4/11/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
11.60
|
11.60
|
11.76
|
7.38
|
1,000
|
|
|
4/10/2019
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
600
|
|
|
4/9/2019
|
0.00 / 0.00%
|
13.10
|
13.10
|
11.50
|
11.50
|
11.68
|
7.32
|
900
|
|
|
4/8/2019
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.32
|
500
|
|
|
4/5/2019
|
+0.10 / +0.88%
|
12.70
|
12.70
|
11.40
|
11.40
|
11.59
|
7.25
|
700
|
|
|
4/4/2019
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.19
|
200
|
|
|
4/3/2019
|
-1.10 / -8.73%
|
12.80
|
12.80
|
11.00
|
11.50
|
11.30
|
7.32
|
2,200
|
|
|
4/2/2019
|
+1.60 / +14.55%
|
11.00
|
12.60
|
11.00
|
12.60
|
11.32
|
8.02
|
3,600
|
|
|
4/1/2019
|
-0.50 / -4.35%
|
12.40
|
12.40
|
11.00
|
11.00
|
11.13
|
7.00
|
1,100
|
|
|
3/29/2019
|
-0.80 / -6.78%
|
11.60
|
13.30
|
11.00
|
11.00
|
11.50
|
7.00
|
2,300
|
|
|
3/28/2019
|
+1.30 / +12.38%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
0
|
|
|
3/27/2019
|
-1.00 / -8.70%
|
13.10
|
13.10
|
10.50
|
10.50
|
11.80
|
6.68
|
200
|
|
|
3/26/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.32
|
500
|
|
|
3/25/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.32
|
0
|
|
|