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 (%)
Apr 30, 2018 5.770 5.770 5.700 5.700 3,870 +0.00(+0.00%)
Apr 27, 2018 5.780 5.780 5.690 5.700 4,056 -0.08(-1.41%)
Apr 26, 2018 5.720 5.788 5.720 5.782 10,454 +0.05(+0.90%)
Apr 25, 2018 6.420 6.420 5.690 5.730 35,292 -0.70(-10.89%)
Apr 24, 2018 6.800 6.800 6.430 6.430 11,643 -0.24(-3.60%)
Apr 23, 2018 6.700 6.700 6.650 6.670 4,703 -0.01(-0.15%)
Apr 20, 2018 6.680 6.720 6.610 6.680 15,228 -0.05(-0.74%)
Apr 19, 2018 6.800 6.837 6.700 6.730 4,726 -0.07(-1.03%)
Apr 18, 2018 6.950 6.950 6.800 6.800 5,400 -0.10(-1.45%)
Apr 17, 2018 8.150 8.220 6.710 6.900 66,909 -1.32(-16.06%)
Apr 16, 2018 8.210 8.225 8.160 8.220 4,055 -0.03(-0.36%)
Apr 13, 2018 8.425 8.425 8.200 8.250 11,353 -0.17(-2.02%)
Apr 12, 2018 8.600 8.600 8.400 8.420 3,676 -0.21(-2.43%)
Apr 11, 2018 8.750 8.750 8.550 8.630 13,619 -0.07(-0.80%)
Apr 10, 2018 8.840 8.840 8.700 8.700 2,528 -0.10(-1.14%)
Apr 09, 2018 8.800 8.900 8.800 8.800 4,818 +0.01(+0.11%)
Apr 06, 2018 8.977 9.000 8.790 8.790 4,449 -0.21(-2.33%)
Apr 05, 2018 9.090 9.100 8.990 9.000 39,791 -0.15(-1.64%)
Apr 04, 2018 9.100 9.150 9.000 9.150 13,987 +0.05(+0.55%)
Apr 03, 2018 8.950 9.100 8.950 9.100 12,984 +0.11(+1.22%)
Apr 02, 2018 8.980 9.038 8.740 8.990 11,541 +0.00(+0.00%)
Mar 29, 2018 8.990 8.990 8.990 0 -0.35(-3.75%)
Mar 28, 2018 9.500 9.508 9.250 9.340 12,689 -0.18(-1.89%)
Mar 27, 2018 9.800 9.800 9.520 9.520 4,730 -0.28(-2.86%)
Mar 26, 2018 9.720 9.800 9.710 9.800 2,270 +0.09(+0.93%)
Mar 23, 2018 9.600 9.710 9.600 9.710 4,344 +0.00(+0.00%)
Mar 22, 2018 9.850 9.850 9.680 9.710 6,764 -0.24(-2.41%)
Mar 21, 2018 9.890 9.950 9.860 9.950 1,397 +0.02(+0.20%)
Mar 20, 2018 10.00 10.00 9.891 9.930 3,498 -0.05(-0.50%)
Mar 19, 2018 10.43 10.43 9.800 9.980 5,833 -0.45(-4.31%)
Mar 16, 2018 10.75 10.75 10.17 10.43 9,871 -0.41(-3.75%)
Mar 15, 2018 11.00 11.25 10.80 10.84 8,498 +0.04(+0.34%)
Mar 14, 2018 10.88 10.61 10.80 9,272 -0.08(-0.74%)
Mar 13, 2018 11.00 11.25 10.88 10.88 16,420 -0.12(-1.09%)
Mar 12, 2018 10.63 11.00 10.21 11.00 27,240 +0.32(+3.00%)
Mar 09, 2018 10.40 10.68 10.03 10.68 23,386 +0.24(+2.30%)
Mar 08, 2018 10.20 10.45 10.14 10.44 13,135 +0.19(+1.85%)
Mar 07, 2018 10.25 10.03 10.25 7,614 +0.17(+1.69%)
Mar 06, 2018 10.14 10.14 10.03 10.08 2,618 -0.10(-0.98%)
Mar 05, 2018 10.07 10.21 9.680 10.18 12,572 -0.07(-0.68%)
Mar 02, 2018 10.06 10.25 9.500 10.25 19,002 +0.21(+2.09%)
Mar 01, 2018 10.19 10.19 10.00 10.04 5,894 -0.15(-1.47%)
Feb 28, 2018 10.01 10.20 9.950 10.19 16,177 +0.18(+1.80%)
Feb 27, 2018 9.960 10.29 9.960 10.01 18,961 -0.15(-1.48%)
Feb 26, 2018 10.34 10.40 9.960 10.16 22,676 -0.11(-1.07%)
Feb 23, 2018 10.35 10.50 10.04 10.27 22,219 +0.27(+2.70%)
Feb 22, 2018 9.900 10.20 9.900 10.00 62,730 +0.00(+0.00%)
Feb 21, 2018 10.65 10.65 9.890 10.00 21,026 -0.57(-5.39%)
Feb 20, 2018 10.00 10.62 9.780 10.57 41,826 +0.34(+3.32%)
Feb 16, 2018 10.23 10.23 10.23 0 +1.18(+13.04%)
Feb 15, 2018 9.750 9.750 8.650 9.050 30,220 -0.95(-9.50%)
Feb 14, 2018 10.45 10.71 9.560 10.00 89,684 -0.48(-4.58%)
Feb 13, 2018 10.40 11.00 10.06 10.48 312,867 +0.23(+2.24%)
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.