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 (%)
Jul 31, 2018 5.600 6.487 5.600 5.880 137,201 +0.38(+6.91%)
Jul 30, 2018 5.600 5.800 5.480 5.500 24,410 -0.19(-3.34%)
Jul 27, 2018 5.550 5.700 5.450 5.690 39,400 +0.20(+3.64%)
Jul 26, 2018 6.000 6.070 5.360 5.490 81,041 -0.51(-8.50%)
Jul 25, 2018 6.106 6.189 6.000 6.000 12,137 -0.36(-5.66%)
Jul 24, 2018 6.300 6.400 6.200 6.360 22,271 +0.03(+0.47%)
Jul 23, 2018 6.470 7.000 6.160 6.330 109,982 -0.25(-3.73%)
Jul 20, 2018 5.630 7.580 5.600 6.575 670,842 +0.96(+16.99%)
Jul 19, 2018 5.330 5.800 5.300 5.620 84,295 +0.29(+5.44%)
Jul 18, 2018 5.620 5.780 5.300 5.330 35,483 -0.29(-5.16%)
Jul 17, 2018 5.600 5.850 5.450 5.620 41,990 -0.06(-1.06%)
Jul 16, 2018 5.720 5.750 5.660 5.680 6,100 +0.08(+1.43%)
Jul 13, 2018 5.500 5.720 5.500 5.600 2,675 +0.04(+0.72%)
Jul 12, 2018 5.510 5.618 5.510 5.560 1,230 +0.01(+0.18%)
Jul 11, 2018 5.490 6.010 5.420 5.550 35,105 +0.10(+1.83%)
Jul 10, 2018 5.450 6.090 5.400 5.450 107,538 +0.05(+0.93%)
Jul 09, 2018 5.510 5.650 5.400 5.400 128,347 -0.15(-2.70%)
Jul 06, 2018 5.500 5.710 5.500 5.550 16,195 -0.10(-1.77%)
Jul 05, 2018 5.720 5.875 5.650 5.650 13,221 -0.09(-1.57%)
Jul 03, 2018 5.740 5.740 5.740 0 +0.19(+3.42%)
Jul 02, 2018 5.060 5.697 5.060 5.550 113,314 +0.33(+6.32%)
Jun 29, 2018 5.270 5.400 5.100 5.220 94,479 -0.17(-3.15%)
Jun 28, 2018 5.250 6.250 4.925 5.390 267,753 +0.31(+6.21%)
Jun 27, 2018 5.201 5.230 5.075 5.075 4,655 -0.13(-2.59%)
Jun 26, 2018 5.189 5.210 5.150 5.210 592 +0.05(+0.97%)
Jun 25, 2018 5.300 5.300 5.120 5.160 3,079 -0.15(-2.82%)
Jun 22, 2018 5.580 5.580 5.310 5.310 8,702 -0.27(-4.84%)
Jun 21, 2018 4.750 5.750 4.750 5.580 112,502 +0.78(+16.25%)
Jun 20, 2018 5.000 5.012 4.800 4.800 16,591 -0.20(-4.00%)
Jun 19, 2018 5.030 5.065 5.000 5.000 8,243 -0.03(-0.60%)
Jun 18, 2018 5.030 5.089 5.030 5.030 14,332 -0.02(-0.40%)
Jun 15, 2018 5.590 5.000 5.050 64,467 -0.54(-9.66%)
Jun 14, 2018 5.930 5.945 5.590 5.590 42,204 -0.21(-3.62%)
Jun 13, 2018 5.820 5.900 5.750 5.800 23,921 -0.02(-0.34%)
Jun 12, 2018 5.910 5.970 5.820 5.820 26,963 -0.12(-2.02%)
Jun 11, 2018 5.910 6.005 5.820 5.940 38,781 +0.09(+1.54%)
Jun 08, 2018 5.800 5.950 5.800 5.850 4,842 +0.02(+0.34%)
Jun 07, 2018 5.840 5.840 5.810 5.830 5,418 +0.02(+0.34%)
Jun 06, 2018 5.800 5.810 26,494 -0.20(-3.33%)
Jun 05, 2018 6.270 6.300 6.010 6.010 16,758 -0.22(-3.53%)
Jun 04, 2018 6.300 6.300 6.150 6.230 18,737 -0.11(-1.74%)
Jun 01, 2018 6.610 6.700 6.340 6.340 27,137 -0.26(-3.94%)
May 31, 2018 6.550 6.674 6.200 6.600 103,848 -0.15(-2.22%)
May 30, 2018 6.300 7.040 6.300 6.750 31,531 +0.45(+7.14%)
May 29, 2018 6.630 6.630 6.210 6.300 18,797 -0.33(-4.98%)
May 25, 2018 6.630 6.630 6.630 0 +0.28(+4.41%)
May 24, 2018 6.259 6.400 6.210 6.350 15,829 +0.06(+0.95%)
May 23, 2018 6.200 6.290 6.172 6.290 6,698 +0.14(+2.28%)
May 22, 2018 6.310 6.450 6.150 6.150 28,621 -0.17(-2.69%)
May 21, 2018 6.348 6.350 6.306 6.320 2,843 -0.03(-0.47%)
May 18, 2018 6.300 6.390 6.265 6.350 9,029 +0.04(+0.63%)
May 17, 2018 6.433 6.450 6.310 6.310 11,957 -0.14(-2.17%)
May 16, 2018 6.315 6.490 6.310 6.450 6,998 +0.17(+2.71%)
May 15, 2018 6.220 6.315 6.200 6.280 28,638 -0.06(-0.95%)
May 14, 2018 6.300 6.340 6.224 6.340 7,708 +0.12(+1.93%)
May 11, 2018 6.380 6.380 6.210 6.220 19,541 -0.18(-2.81%)
May 10, 2018 6.320 6.480 6.320 6.400 1,997 +0.23(+3.73%)
May 09, 2018 6.210 6.295 6.165 6.170 3,100 -0.06(-0.96%)
May 08, 2018 6.660 6.660 6.165 6.230 14,166 -0.32(-4.89%)
May 07, 2018 6.160 6.710 6.160 6.550 38,833 +0.25(+3.97%)
May 04, 2018 5.800 6.400 5.800 6.300 29,048 +0.54(+9.38%)
May 03, 2018 5.500 5.762 5.490 5.760 262,737 +0.26(+4.73%)
May 02, 2018 5.620 5.655 5.500 5.500 11,945 -0.18(-3.17%)
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.