|
|
Closing price on 1/18/2017
|
|
| Open |
4.51 |
| High |
4.57 |
| Low |
4.38 |
| Volume |
884,810 |
| Split-adjusted Price |
4.10 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2017
|
-0.04 / -0.88%
|
4.51
|
4.57
|
4.38
|
4.51
|
4.50
|
4.10
|
884,810
|
|
|
1/17/2017
|
+0.21 / +4.84%
|
4.34
|
4.60
|
4.25
|
4.55
|
4.42
|
4.14
|
695,010
|
|
|
1/16/2017
|
-0.26 / -5.65%
|
4.29
|
4.60
|
4.28
|
4.34
|
4.29
|
3.95
|
1,782,380
|
|
|
1/13/2017
|
+0.08 / +1.77%
|
4.23
|
4.63
|
4.23
|
4.60
|
4.36
|
4.18
|
596,090
|
|
|
1/12/2017
|
-0.18 / -3.83%
|
4.80
|
5.00
|
4.48
|
4.52
|
4.57
|
4.11
|
1,388,070
|
|
|
1/11/2017
|
-0.35 / -6.93%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.27
|
3,659,750
|
|
|
1/10/2017
|
-0.37 / -6.83%
|
5.05
|
5.05
|
5.05
|
5.05
|
5.05
|
4.59
|
247,960
|
|
|
1/9/2017
|
-0.40 / -6.87%
|
5.42
|
5.42
|
5.42
|
5.42
|
5.42
|
4.93
|
269,780
|
|
|
1/6/2017
|
-0.43 / -6.88%
|
5.82
|
5.82
|
5.82
|
5.82
|
5.82
|
5.29
|
106,830
|
|
|
1/5/2017
|
-0.47 / -6.99%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
5.68
|
46,580
|
|
|
1/4/2017
|
-0.50 / -6.93%
|
6.72
|
6.72
|
6.72
|
6.72
|
6.72
|
6.11
|
365,750
|
|
|
1/3/2017
|
-0.54 / -6.96%
|
7.22
|
7.22
|
7.22
|
7.22
|
7.22
|
6.56
|
111,980
|
|
|
12/30/2016
|
-0.58 / -6.95%
|
7.76
|
7.76
|
7.76
|
7.76
|
7.76
|
7.05
|
169,940
|
|
|
12/29/2016
|
-0.62 / -6.92%
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
7.58
|
13,840
|
|
|
12/28/2016
|
-0.67 / -6.96%
|
8.96
|
8.96
|
8.96
|
8.96
|
8.96
|
8.15
|
19,730
|
|
|
12/27/2016
|
-0.72 / -6.96%
|
9.80
|
10.40
|
9.63
|
9.63
|
9.67
|
8.75
|
1,772,580
|
|
|
12/26/2016
|
-0.25 / -2.36%
|
10.60
|
10.60
|
10.35
|
10.35
|
10.44
|
9.41
|
414,450
|
|
|
12/23/2016
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.50
|
10.60
|
10.62
|
9.64
|
542,370
|
|
|
12/22/2016
|
-0.10 / -0.93%
|
10.85
|
10.85
|
10.50
|
10.70
|
10.65
|
9.73
|
811,940
|
|
|
12/21/2016
|
+0.25 / +2.37%
|
10.60
|
10.85
|
10.35
|
10.80
|
10.52
|
9.82
|
785,590
|
|
|
12/20/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.55
|
10.58
|
9.59
|
896,060
|
|
|
12/19/2016
|
+0.25 / +2.43%
|
10.35
|
10.60
|
10.15
|
10.55
|
10.24
|
9.59
|
424,520
|
|
|
12/16/2016
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.00
|
10.30
|
10.23
|
9.36
|
1,183,110
|
|
|
12/15/2016
|
+0.39 / +3.92%
|
9.96
|
10.40
|
9.90
|
10.35
|
9.94
|
9.41
|
763,400
|
|
|
12/14/2016
|
+0.26 / +2.68%
|
9.80
|
9.96
|
9.69
|
9.96
|
9.73
|
9.05
|
472,780
|
|
|
12/13/2016
|
+0.08 / +0.83%
|
9.63
|
9.70
|
9.60
|
9.70
|
9.62
|
8.82
|
270,230
|
|
|
12/12/2016
|
+0.22 / +2.34%
|
9.50
|
9.90
|
9.50
|
9.62
|
9.61
|
8.75
|
691,440
|
|
|
12/9/2016
|
+0.06 / +0.64%
|
9.40
|
9.60
|
9.33
|
9.40
|
9.37
|
8.55
|
479,230
|
|
|
12/8/2016
|
+0.09 / +0.97%
|
9.25
|
9.39
|
9.23
|
9.34
|
9.27
|
8.49
|
1,214,657
|
|
|
12/7/2016
|
-0.25 / -2.63%
|
9.30
|
9.30
|
8.90
|
9.25
|
9.19
|
8.41
|
1,152,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|