Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ditech Holding Corporation (NY: DHCP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 06, 2018 0.9776 0.9776 0.9776 0 -0.03(-3.21%)
Nov 05, 2018 0.9800 1.150 0.9700 1.010 543,349 +0.11(+12.22%)
Nov 02, 2018 1.120 1.120 0.9000 0.9000 452,800 -0.22(-19.64%)
Nov 01, 2018 1.180 1.290 1.080 1.120 523,800 +0.04(+3.70%)
Oct 31, 2018 1.250 2.000 1.030 1.080 1,979,494 -0.07(-6.49%)
Oct 30, 2018 1.650 1.650 1.155 1.155 145,429 -0.54(-32.06%)
Oct 29, 2018 1.890 1.971 1.660 1.700 13,819 -0.17(-9.09%)
Oct 26, 2018 2.190 2.220 1.810 1.870 237,900 -0.32(-14.61%)
Oct 25, 2018 2.100 2.200 2.000 2.190 33,689 +0.08(+3.79%)
Oct 24, 2018 2.764 2.764 1.670 2.110 118,425 -0.65(-23.55%)
Oct 23, 2018 2.780 2.850 2.750 2.760 14,237 -0.13(-4.50%)
Oct 22, 2018 2.950 3.000 1.890 2.890 158,817 -0.03(-1.03%)
Oct 19, 2018 3.160 3.160 2.910 2.920 59,500 -0.23(-7.30%)
Oct 18, 2018 3.150 3.250 3.150 3.150 10,503 +0.00(+0.00%)
Oct 17, 2018 3.310 3.400 3.150 3.150 14,106 -0.21(-6.25%)
Oct 16, 2018 3.460 3.490 3.250 3.360 16,164 -0.14(-4.00%)
Oct 15, 2018 3.500 3.550 3.500 3.500 15,500 -0.01(-0.28%)
Oct 12, 2018 3.760 3.760 3.510 3.510 31,200 -0.19(-5.23%)
Oct 11, 2018 3.526 4.000 3.450 3.704 54,241 +0.25(+7.35%)
Oct 10, 2018 3.744 3.744 3.350 3.450 23,081 -0.29(-7.85%)
Oct 09, 2018 4.100 4.107 3.550 3.744 33,842 -0.36(-8.69%)
Oct 08, 2018 4.180 4.196 4.100 4.100 12,503 -0.19(-4.41%)
Oct 05, 2018 4.210 4.305 4.150 4.289 4,500 +0.03(+0.68%)
Oct 04, 2018 4.250 4.260 4.150 4.260 32,306 +0.01(+0.24%)
Oct 03, 2018 4.310 4.310 4.250 4.250 4,338 -0.06(-1.39%)
Oct 02, 2018 4.310 4.339 4.300 4.310 7,720 -0.01(-0.23%)
Oct 01, 2018 4.280 4.347 4.280 4.320 18,723 +0.04(+0.93%)
Sep 28, 2018 4.300 4.320 4.250 4.280 5,800 -0.04(-0.93%)
Sep 27, 2018 4.290 4.320 4.290 4.320 1,654 +0.05(+1.17%)
Sep 26, 2018 4.280 4.322 4.270 4.270 13,906 -0.05(-1.19%)
Sep 25, 2018 4.299 4.322 4.299 4.322 3,391 +0.01(+0.27%)
Sep 24, 2018 4.310 4.400 4.224 4.310 19,245 -0.02(-0.46%)
Sep 21, 2018 4.330 4.380 4.260 4.330 54,500 -0.06(-1.37%)
Sep 20, 2018 4.300 4.400 4.250 4.390 2,922 +0.13(+3.05%)
Sep 19, 2018 4.340 4.340 4.210 4.260 3,957 -0.04(-0.93%)
Sep 18, 2018 4.260 4.364 4.250 4.300 13,369 +0.05(+1.18%)
Sep 17, 2018 4.260 4.300 4.250 4.250 58,843 -0.02(-0.47%)
Sep 14, 2018 4.250 4.350 4.250 4.270 42,000 -0.11(-2.51%)
Sep 13, 2018 4.470 4.470 4.310 4.380 27,891 +0.01(+0.23%)
Sep 12, 2018 4.450 4.480 4.310 4.370 23,853 -0.08(-1.80%)
Sep 11, 2018 4.310 4.472 4.310 4.450 12,441 +0.14(+3.25%)
Sep 10, 2018 4.380 4.450 4.260 4.310 33,683 +0.06(+1.41%)
Sep 07, 2018 5.150 5.160 3.880 4.250 29,300 -0.86(-16.83%)
Sep 06, 2018 5.100 5.180 5.050 5.110 3,893 -0.01(-0.20%)
Sep 05, 2018 5.317 5.317 5.050 5.120 11,540 -0.12(-2.29%)
Sep 04, 2018 5.440 5.490 5.240 5.240 22,762 -0.28(-5.07%)
Aug 31, 2018 5.520 5.520 5.520 0 -0.13(-2.30%)
Aug 30, 2018 5.800 5.800 5.560 5.650 5,935 -0.11(-1.91%)
Aug 29, 2018 5.790 5.820 5.760 5.760 29,591 -0.01(-0.17%)
Aug 28, 2018 5.770 5.800 5.770 5.770 2,706 -0.03(-0.52%)
Aug 27, 2018 5.800 5.810 5.700 5.800 11,316 +0.05(+0.87%)
Aug 24, 2018 5.750 5.800 5.700 5.750 3,800 -0.06(-1.03%)
Aug 23, 2018 5.830 5.840 5.750 5.810 66,141 -0.02(-0.34%)
Aug 22, 2018 5.830 5.830 5.796 5.830 1,281 +0.00(+0.09%)
Aug 21, 2018 5.760 5.830 5.760 5.825 3,619 +0.04(+0.60%)
Aug 20, 2018 5.790 5.830 5.750 5.790 1,699 -0.02(-0.34%)
Aug 17, 2018 5.900 5.900 5.760 5.810 52,300 -0.09(-1.53%)
Aug 16, 2018 5.790 5.950 5.750 5.900 161,021 +0.08(+1.37%)
Aug 15, 2018 5.780 5.880 5.449 5.820 86,404 +0.01(+0.17%)
Aug 14, 2018 5.450 5.810 5.200 5.810 45,983 +0.42(+7.79%)
Aug 13, 2018 5.340 5.390 5.320 5.390 7,956 +0.06(+1.13%)
Aug 10, 2018 5.330 5.330 5.330 5.330 300 -0.06(-1.08%)
Aug 09, 2018 5.422 5.449 5.290 5.388 3,541 -0.02(-0.40%)
Aug 08, 2018 5.440 5.440 5.380 5.410 2,344 +0.00(+0.00%)
Aug 07, 2018 5.400 5.478 5.340 5.410 2,630 +0.01(+0.19%)
Aug 06, 2018 5.500 5.510 5.400 5.400 4,457 -0.15(-2.70%)
Aug 03, 2018 5.580 5.580 5.550 5.550 600 +0.00(+0.00%)
Aug 02, 2018 5.700 5.701 5.530 5.550 7,766 -0.21(-3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.