Quantcast

Ditech Holding Corporation Common Stock Historical Stock Prices

DHCP 
$5.9
*  
0.08
1.37%
Get DHCP Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading DHCP now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    DHCP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAY-2018 TO 15-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.75 5.95 5.75 5.90 161,021
08/15/2018 5.78 5.88 5.4492 5.82 86,404
08/14/2018 5.45 5.81 5.2 5.81 45,983
08/13/2018 5.34 5.39 5.32 5.39 7,956
08/10/2018 5.3307 5.3307 5.3307 5.3307 350
08/09/2018 5.422 5.449 5.29 5.3883 3,541
08/08/2018 5.4392 5.4392 5.3771 5.41 1,344
08/07/2018 5.4 5.4776 5.34 5.41 2,630
08/06/2018 5.5 5.51 5.4 5.4 4,457
08/03/2018 5.5845 5.5845 5.5515 5.5515 611
08/02/2018 5.7 5.7008 5.53 5.55 7,766
08/01/2018 5.78 5.9707 5.653 5.76 10,779
07/31/2018 5.6 6.4865 5.6 5.88 137,201
07/30/2018 5.6 5.8 5.48 5.5 24,410
07/27/2018 5.55 5.7 5.4525 5.69 39,413
07/26/2018 6 6.07 5.36 5.49 81,041
07/25/2018 6.1061 6.1895 6 6 12,137
07/24/2018 6.3 6.4 6.2 6.36 22,271
07/23/2018 6.47 7 6.16 6.33 109,982
07/20/2018 5.63 7.58 5.6 6.575 670,636
07/19/2018 5.33 5.8 5.3 5.62 84,295
07/18/2018 5.62 5.78 5.3001 5.33 34,483
07/17/2018 5.6 5.85 5.45 5.62 41,990
07/16/2018 5.72 5.7499 5.66 5.68 6,100
07/13/2018 5.5 5.72 5.5 5.6 2,675
07/12/2018 5.51 5.6178 5.51 5.5598 1,230
07/11/2018 5.49 6.01 5.42 5.55 35,105
07/10/2018 5.45 6.09 5.4 5.45 107,538
07/09/2018 5.51 5.65 5.4 5.4 128,347
07/06/2018 5.5 5.71 5.5 5.55 16,195
07/05/2018 5.72 5.8745 5.65 5.65 13,221
07/03/2018 5.5845 5.8816 5.55 5.74 23,715
07/02/2018 5.06 5.6966 5.06 5.55 113,314
06/29/2018 5.27 5.4 5.1 5.22 94,479
06/28/2018 5.25 6.25 4.9254 5.39 267,753
06/27/2018 5.201 5.23 5.075 5.075 4,655
06/26/2018 5.189 5.21 5.15 5.21 592
06/25/2018 5.3 5.3 5.12 5.16 3,079
06/22/2018 5.58 5.58 5.31 5.31 8,702
06/21/2018 4.75 5.75 4.75 5.58 112,502
06/20/2018 5 5.012 4.8 4.8 16,591
06/19/2018 5.03 5.065 5 5 8,243
06/18/2018 5.03 5.089 5.03 5.03 14,332
06/15/2018 5.65 5.65 5 5.05 64,467
06/14/2018 5.93 5.945 5.59 5.59 42,204
06/13/2018 5.82 5.9 5.75 5.8 23,921
06/12/2018 5.91 5.97 5.82 5.82 26,963
06/11/2018 5.91 6.005 5.8201 5.94 38,781
06/08/2018 5.8001 5.95 5.8001 5.85 4,842
06/07/2018 5.84 5.84 5.81 5.83 5,418
06/06/2018 6.09 6.19 5.8 5.81 26,494
06/05/2018 6.27 6.3 6.01 6.01 16,758
06/04/2018 6.3 6.3 6.15 6.23 18,737
06/01/2018 6.61 6.7 6.34 6.34 27,137
05/31/2018 6.55 6.674 6.2 6.6 103,848
05/30/2018 6.3 7.04 6.3 6.75 31,531
05/29/2018 6.63 6.63 6.21 6.3 18,797
05/25/2018 6.3 6.64 6.3 6.63 6,689
05/24/2018 6.259 6.41 6.21 6.35 15,829
05/23/2018 6.2002 6.29 6.1719 6.29 6,698
05/22/2018 6.31 6.45 6.15 6.15 28,621
05/21/2018 6.3478 6.35 6.3058 6.32 2,843
05/18/2018 6.3 6.39 6.265 6.35 9,029
05/17/2018 6.433 6.45 6.31 6.31 11,957
05/16/2018 6.315 6.49 6.31 6.45 6,998
05/15/2018 6.22 6.3149 6.2 6.28 28,638
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio