Dark

DHCP
Ditech Holding Corp
stock OTC

Inactive

Nov 6, 2018

0.9776USD-3.208%(-0.0324)316,852

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-11-06	0.9700	1.0034	0.8100	0.9776	-3.208%	316,852	0.000%
2018-11-05	0.9800	1.1500	0.9700	1.0100	+12.222%	543,588	-3.208%
2018-11-02	1.1200	1.1200	0.9000	0.9000	-19.643%	453,596	+8.622%
2018-11-01	1.1800	1.2900	1.0800	1.1200	+3.704%	524,508	-12.714%
2018-10-31	1.2500	2.0000	1.0300	1.0800	-6.494%	1,982,339	-9.481%
2018-10-30	1.6501	1.6501	1.1550	1.1550	-32.059%	145,729	-15.359%
2018-10-29	1.8900	1.9710	1.6600	1.7000	-9.091%	13,849	-42.494%
2018-10-26	2.1900	2.2200	1.8100	1.8700	-14.612%	237,969	-47.722%
2018-10-25	2.1000	2.2000	2.0000	2.1900	+3.791%	35,789	-55.361%
2018-10-24	2.7638	2.7638	1.6700	2.1100	-23.551%	118,450	-53.668%
2018-10-23	2.7800	2.8499	2.7500	2.7600	-4.498%	14,737	-64.580%
2018-10-22	2.9500	3.0000	1.8900	2.8900	-1.027%	158,830	-66.173%
2018-10-19	3.1600	3.1600	2.9087	2.9200	-7.302%	59,564	-66.521%
2018-10-18	3.1500	3.2500	3.1500	3.1500	0.000%	10,603	-68.965%
2018-10-17	3.3100	3.4000	3.1500	3.1500	-6.250%	14,406	-68.965%
2018-10-16	3.4600	3.4903	3.2500	3.3600	-4.000%	16,165	-70.905%
2018-10-15	3.5000	3.5500	3.5000	3.5000	-0.285%	15,600	-72.069%
2018-10-12	3.7611	3.7611	3.5063	3.5100	-5.230%	32,236	-72.148%
2018-10-11	3.5263	4.0000	3.4500	3.7037	+7.354%	54,247	-73.605%
2018-10-10	3.7437	3.7437	3.3500	3.4500	-7.845%	23,182	-71.664%
2018-10-09	4.1000	4.1068	3.5500	3.7437	-8.690%	35,942	-73.887%
2018-10-08	4.1800	4.1962	4.1000	4.1000	-4.400%	12,609	-76.156%
2018-10-05	4.2100	4.3050	4.1500	4.2887	+0.674%	6,977	-77.205%
2018-10-04	4.2500	4.2600	4.1500	4.2600	+0.235%	32,411	-77.052%
2018-10-03	4.3100	4.3100	4.2500	4.2500	-1.392%	4,438	-76.998%
2018-10-02	4.3100	4.3391	4.3000	4.3100	-0.231%	7,728	-77.318%
2018-10-01	4.2800	4.3473	4.2800	4.3200	+0.935%	19,322	-77.370%
2018-09-28	4.3000	4.3200	4.2500	4.2800	-0.926%	6,042	-77.159%
2018-09-27	4.2900	4.3200	4.2900	4.3200	+1.171%	1,659	-77.370%
2018-09-26	4.2800	4.3215	4.2700	4.2700	-1.192%	14,106	-77.105%
2018-09-25	4.2986	4.3215	4.2986	4.3215	+0.267%	3,392	-77.378%
2018-09-24	4.3100	4.4000	4.2243	4.3100	-0.462%	19,545	-77.318%
2018-09-21	4.3300	4.3776	4.2600	4.3300	-1.367%	56,560	-77.423%
2018-09-20	4.3002	4.4000	4.2500	4.3900	+3.052%	2,922	-77.731%
2018-09-19	4.3405	4.3405	4.2100	4.2600	-0.930%	3,958	-77.052%
2018-09-18	4.2600	4.3643	4.2500	4.3000	+1.176%	13,470	-77.265%
2018-09-17	4.2600	4.3000	4.2500	4.2500	-0.468%	59,043	-76.998%
2018-09-14	4.2500	4.3500	4.2500	4.2700	-2.511%	42,199	-77.105%
2018-09-13	4.4700	4.4700	4.3100	4.3800	+0.229%	27,991	-77.680%
2018-09-12	4.4500	4.4800	4.3100	4.3700	-1.798%	24,453	-77.629%
2018-09-11	4.3100	4.4723	4.3100	4.4500	+3.248%	12,546	-78.031%
2018-09-10	4.3800	4.4500	4.2600	4.3100	+1.412%	33,887	-77.318%
2018-09-07	5.1488	5.1588	3.8800	4.2500	-16.830%	29,368	-76.998%
2018-09-06	5.1000	5.1800	5.0500	5.1100	-0.195%	3,993	-80.869%
2018-09-05	5.3170	5.3170	5.0500	5.1200	-2.290%	11,940	-80.906%
2018-09-04	5.4423	5.4900	5.2400	5.2400	-5.072%	22,862	-81.344%
2018-08-31	5.6700	5.7500	5.4200	5.5200	-2.301%	7,672	-82.290%
2018-08-30	5.8000	5.8000	5.5600	5.6500	-1.910%	6,184	-82.697%
2018-08-29	5.7884	5.8200	5.7600	5.7600	-0.173%	29,692	-83.028%
2018-08-28	5.7733	5.8000	5.7700	5.7700	-0.517%	2,709	-83.057%
2018-08-27	5.8000	5.8100	5.7000	5.8000	+0.870%	11,516	-83.145%
2018-08-24	5.7520	5.8000	5.7001	5.7500	-1.033%	3,961	-82.998%
2018-08-23	5.8300	5.8400	5.7500	5.8100	-0.343%	66,241	-83.174%
2018-08-22	5.8300	5.8300	5.7964	5.8300	+0.086%	1,281	-83.232%
2018-08-21	5.7600	5.8300	5.7600	5.8250	+0.604%	3,622	-83.217%
2018-08-20	5.7900	5.8300	5.7500	5.7900	-0.344%	1,699	-83.116%
2018-08-17	5.9000	5.9000	5.7600	5.8100	-1.525%	52,468	-83.174%
2018-08-16	5.7900	5.9500	5.7500	5.9000	+1.375%	161,253	-83.431%
2018-08-15	5.7800	5.8800	5.4492	5.8200	+0.172%	86,624	-83.203%
2018-08-14	5.4500	5.8100	5.2000	5.8100	+7.792%	46,383	-83.174%
2018-08-13	5.3400	5.3900	5.3200	5.3900	+1.112%	8,461	-81.863%
2018-08-10	5.3307	5.3307	5.3307	5.3307	-1.069%	350	-81.661%
2018-08-09	5.4220	5.4490	5.2900	5.3883	-0.401%	3,543	-81.857%
2018-08-08	5.4392	5.4392	5.3771	5.4100	0.000%	2,414	-81.930%
2018-08-07	5.4000	5.4776	5.3400	5.4100	+0.185%	2,648	-81.930%
2018-08-06	5.5000	5.5100	5.4000	5.4000	-2.729%	4,457	-81.896%
2018-08-03	5.5845	5.5845	5.5515	5.5515	+0.027%	611	-82.390%
2018-08-02	5.7000	5.7008	5.5300	5.5500	-3.646%	8,866	-82.386%
2018-08-01	5.7800	5.9707	5.6530	5.7600	-2.041%	10,786	-83.028%
2018-07-31	5.6000	6.4865	5.6000	5.8800	+6.909%	137,401	-83.374%
2018-07-30	5.6000	5.8000	5.4800	5.5000	-3.339%	24,610	-82.225%
2018-07-27	5.5500	5.7000	5.4525	5.6900	+3.643%	39,422	-82.819%
2018-07-26	6.0000	6.0700	5.3600	5.4900	-8.500%	81,149	-82.193%
2018-07-25	6.1061	6.1895	6.0000	6.0000	-5.660%	12,242	-83.707%
2018-07-24	6.3000	6.4000	6.2000	6.3600	+0.474%	22,551	-84.629%
2018-07-23	6.4700	7.0000	6.1600	6.3300	-3.726%	110,182	-84.556%
2018-07-20	5.6300	7.5800	5.6000	6.5750	+16.993%	671,442	-85.132%
2018-07-19	5.3300	5.8000	5.3000	5.6200	+5.441%	84,895	-82.605%
2018-07-18	5.6200	5.7800	5.3001	5.3300	-5.160%	35,683	-81.659%
2018-07-17	5.6000	5.8500	5.4500	5.6200	-1.056%	42,094	-82.605%
2018-07-16	5.7200	5.7499	5.6600	5.6800	+1.429%	6,361	-82.789%
2018-07-13	5.5000	5.7200	5.5000	5.6000	+0.723%	2,807	-82.543%
2018-07-12	5.5100	5.6178	5.5100	5.5598	+0.177%	1,232	-82.417%
2018-07-11	5.4900	6.0100	5.4200	5.5500	+1.835%	35,305	-82.386%
2018-07-10	5.4500	6.0900	5.4000	5.4500	+0.926%	108,043	-82.062%
2018-07-09	5.5100	5.6500	5.4000	5.4000	-2.703%	128,557	-81.896%
2018-07-06	5.5000	5.7100	5.5000	5.5500	-1.770%	16,315	-82.386%
2018-07-05	5.7200	5.8745	5.6500	5.6500	-1.568%	13,421	-82.697%
2018-07-03	5.5845	5.8816	5.5500	5.7400	+3.423%	23,715	-82.969%
2018-07-02	5.0600	5.6966	5.0600	5.5500	+6.322%	113,415	-82.386%
2018-06-29	5.2700	5.4000	5.1000	5.2200	-3.154%	94,679	-81.272%
2018-06-28	5.2500	6.2500	4.9254	5.3900	+6.207%	268,163	-81.863%
2018-06-27	5.2010	5.2300	5.0750	5.0750	-2.591%	4,771	-80.737%
2018-06-26	5.1888	5.2100	5.1500	5.2100	+0.969%	598	-81.236%
2018-06-25	5.3000	5.3000	5.1200	5.1600	-2.825%	3,102	-81.054%
2018-06-22	5.5800	5.5800	5.3100	5.3100	-4.839%	8,802	-81.589%
2018-06-21	4.7500	5.7500	4.7500	5.5800	+16.250%	117,785	-82.480%
2018-06-20	5.0000	5.0120	4.8000	4.8000	-4.000%	16,791	-79.633%
2018-06-19	5.0301	5.0650	5.0000	5.0000	-0.596%	8,345	-80.448%
2018-06-18	5.0300	5.0890	5.0300	5.0300	-0.396%	14,343	-80.565%
2018-06-15	5.6500	5.6500	5.0000	5.0500	-9.660%	64,580	-80.642%
2018-06-14	5.9300	5.9450	5.5900	5.5900	-3.621%	42,494	-82.512%
2018-06-13	5.8200	5.9000	5.7500	5.8000	-0.344%	24,221	-83.145%
2018-06-12	5.9100	5.9700	5.8200	5.8200	-2.020%	27,093	-83.203%
2018-06-11	5.9100	6.0050	5.8201	5.9400	+1.538%	38,928	-83.542%
2018-06-08	5.8001	5.9500	5.8001	5.8500	+0.343%	4,942	-83.289%
2018-06-07	5.8400	5.8400	5.8100	5.8300	+0.344%	5,427	-83.232%
2018-06-06	6.0900	6.1900	5.8000	5.8100	-3.328%	26,614	-83.174%
2018-06-05	6.2700	6.3000	6.0100	6.0100	-3.531%	16,759	-83.734%
2018-06-04	6.3000	6.3000	6.1500	6.2300	-1.735%	18,743	-84.308%
2018-06-01	6.6102	6.7000	6.3400	6.3400	-3.939%	27,138	-84.580%
2018-05-31	6.5500	6.6740	6.2000	6.6000	-2.222%	103,861	-85.188%
2018-05-30	6.3000	7.0400	6.3000	6.7500	+7.143%	31,734	-85.517%
2018-05-29	6.6300	6.6300	6.2100	6.3000	-4.977%	19,197	-84.483%
2018-05-25	6.3000	6.6400	6.3000	6.6300	+4.409%	7,690	-85.255%
2018-05-24	6.2588	6.4100	6.2100	6.3500	+0.954%	15,929	-84.605%
2018-05-23	6.2002	6.2900	6.1719	6.2900	+2.276%	6,698	-84.458%
2018-05-22	6.3100	6.4500	6.1500	6.1500	-2.690%	28,631	-84.104%
2018-05-21	6.3478	6.3500	6.3058	6.3200	-0.472%	2,843	-84.532%
2018-05-18	6.3000	6.3900	6.2650	6.3500	+0.634%	9,329	-84.605%
2018-05-17	6.4330	6.4500	6.3100	6.3100	-2.171%	12,067	-84.507%
2018-05-16	6.3148	6.4900	6.3100	6.4500	+2.707%	7,008	-84.843%
2018-05-15	6.2200	6.3149	6.2000	6.2800	-0.946%	28,738	-84.433%
2018-05-14	6.3000	6.3400	6.2240	6.3400	+1.929%	7,812	-84.580%
2018-05-11	6.3800	6.3800	6.2100	6.2200	-2.813%	19,841	-84.283%
2018-05-10	6.3200	6.4798	6.3200	6.4000	+3.728%	2,030	-84.725%
2018-05-09	6.2100	6.2950	6.1650	6.1700	-0.963%	3,120	-84.156%
2018-05-08	6.6600	6.6600	6.1650	6.2300	-4.885%	14,666	-84.308%
2018-05-07	6.1600	6.7099	6.1600	6.5500	+3.968%	38,983	-85.075%
2018-05-04	5.8000	6.4000	5.8000	6.3000	+9.375%	29,234	-84.483%
2018-05-03	5.5000	5.7622	5.4900	5.7600	+4.727%	262,851	-83.028%
2018-05-02	5.6200	5.6550	5.5000	5.5000	-3.169%	12,145	-82.225%
2018-05-01	5.7000	5.7001	5.5000	5.6800	-0.351%	42,336	-82.789%
2018-04-30	5.7700	5.7700	5.7000	5.7000	0.000%	3,970	-82.849%
2018-04-27	5.7800	5.7800	5.6900	5.7000	-1.413%	4,088	-82.849%
2018-04-26	5.7200	5.7882	5.7200	5.7817	+0.902%	11,054	-83.091%
2018-04-25	6.4200	6.4200	5.6901	5.7300	-10.886%	35,406	-82.939%
2018-04-24	6.8000	6.8000	6.4300	6.4300	-3.598%	12,518	-84.796%
2018-04-23	6.7000	6.7000	6.6500	6.6700	-0.150%	4,903	-85.343%
2018-04-20	6.6801	6.7200	6.6100	6.6800	-0.743%	15,231	-85.365%
2018-04-19	6.8000	6.8368	6.7000	6.7300	-1.029%	4,738	-85.474%
2018-04-18	6.9505	6.9505	6.8000	6.8000	-1.449%	5,436	-85.624%
2018-04-17	8.1500	8.2200	6.7101	6.9000	-16.058%	67,010	-85.832%
2018-04-16	8.2100	8.2247	8.1600	8.2200	-0.364%	4,055	-88.107%
2018-04-13	8.4250	8.4250	8.2000	8.2500	-2.019%	11,353	-88.150%
2018-04-12	8.6000	8.6000	8.4000	8.4200	-2.433%	3,715	-88.390%
2018-04-11	8.7500	8.7500	8.5501	8.6300	-0.805%	13,622	-88.672%
2018-04-10	8.8400	8.8400	8.7000	8.7000	-1.136%	2,552	-88.763%
2018-04-09	8.8000	8.9000	8.8000	8.8000	+0.114%	4,833	-88.891%
2018-04-06	8.9767	9.0000	8.7900	8.7900	-2.333%	4,450	-88.878%
2018-04-05	9.0900	9.1000	8.9900	9.0000	-1.639%	41,191	-89.138%
2018-04-04	9.1000	9.1500	9.0001	9.1500	+0.549%	14,088	-89.316%
2018-04-03	8.9501	9.1000	8.9501	9.1000	+1.224%	13,184	-89.257%
2018-04-02	8.9800	9.0378	8.7400	8.9900	0.000%	11,642	-89.126%
2018-03-29	9.3410	9.4000	8.9400	8.9900	-3.747%	9,375	-89.126%
2018-03-28	9.5000	9.5084	9.2500	9.3400	-1.892%	12,789	-89.533%
2018-03-27	9.8000	9.8000	9.5200	9.5201	-2.856%	4,759	-89.731%
2018-03-26	9.7200	9.8000	9.7100	9.8000	+0.927%	2,272	-90.024%
2018-03-23	9.6000	9.7100	9.6000	9.7100	0.000%	4,344	-89.932%
2018-03-22	9.8500	9.8500	9.6800	9.7100	-2.412%	6,864	-89.932%
2018-03-21	9.8900	9.9500	9.8600	9.9500	+0.201%	1,417	-90.175%
2018-03-20	10.0000	10.0000	9.8906	9.9300	-0.501%	3,498	-90.155%
2018-03-19	10.4295	10.4295	9.8000	9.9800	-4.314%	5,934	-90.204%
2018-03-16	10.7500	10.7500	10.1700	10.4300	-3.753%	9,971	-90.627%
2018-03-15	11.0000	11.2500	10.8000	10.8367	+0.340%	8,500	-90.979%
2018-03-14	10.9600	10.9600	10.6100	10.8000	-0.735%	9,292	-90.948%
2018-03-13	11.0000	11.2500	10.8800	10.8800	-1.091%	16,520	-91.015%
2018-03-12	10.6300	11.0000	10.2100	11.0000	+2.996%	27,341	-91.113%
2018-03-09	10.4000	10.6800	10.0300	10.6800	+2.299%	23,486	-90.846%
2018-03-08	10.2000	10.4500	10.1400	10.4400	+1.854%	13,274	-90.636%
2018-03-07	10.0700	10.2500	10.0305	10.2500	+1.687%	7,714	-90.462%
2018-03-06	10.1402	10.1402	10.0300	10.0800	-0.982%	2,677	-90.302%
2018-03-05	10.0700	10.2100	9.6801	10.1800	-0.683%	12,577	-90.397%
2018-03-02	10.0600	10.2500	9.5000	10.2500	+2.092%	19,202	-90.462%
2018-03-01	10.1900	10.1900	10.0000	10.0400	-1.472%	5,962	-90.263%
2018-02-28	10.0100	10.2000	9.9500	10.1900	+1.798%	16,287	-90.406%
2018-02-27	9.9600	10.2900	9.9600	10.0100	-1.476%	19,071	-90.234%
2018-02-26	10.3400	10.4000	9.9600	10.1600	-1.071%	22,806	-90.378%
2018-02-23	10.3500	10.5000	10.0400	10.2700	+2.700%	22,343	-90.481%
2018-02-22	9.9000	10.2000	9.9000	10.0000	0.000%	62,736	-90.224%
2018-02-21	10.6500	10.6500	9.8901	10.0000	-5.393%	21,127	-90.224%
2018-02-20	10.0000	10.6200	9.7800	10.5700	+3.324%	42,149	-90.751%
2018-02-16	9.1500	10.7000	9.0150	10.2300	+13.039%	85,712	-90.444%
2018-02-15	9.7500	9.7500	8.6501	9.0500	-9.500%	30,477	-89.198%
2018-02-14	10.4500	10.7099	9.5600	10.0000	-4.580%	89,817	-90.224%
2018-02-13	10.4000	11.0000	10.0611	10.4800	+2.244%	312,968	-90.672%
2018-02-12	10.1000	12.0000	9.2500	10.2500	0.000%	91,893	-90.462%

.dark-mode .nLkfhf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nLkfhf{ color: #333333; background-color: white; border: 2px solid #333333; }DHCPDitech Holding Corpstock OTC

DHCP
Ditech Holding Corp
stock OTC