|
Closing price on 1/20/2020
|
|
| Open |
3.82 |
| High |
4.05 |
| Low |
3.82 |
| Volume |
4,010 |
| Split-adjusted Price |
3.68 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-0.05 / -1.22%
|
3.82
|
4.05
|
3.82
|
4.05
|
3.94
|
3.68
|
4,010
|
|
|
1/17/2020
|
0.00 / 0.00%
|
3.82
|
4.10
|
3.82
|
4.10
|
3.96
|
3.73
|
3,720
|
|
|
1/16/2020
|
0.00 / 0.00%
|
3.82
|
4.10
|
3.82
|
4.10
|
3.97
|
3.73
|
3,020
|
|
|
1/15/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.73
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.73
|
0
|
|
|
1/13/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.73
|
0
|
|
|
1/10/2020
|
0.00 / 0.00%
|
3.82
|
4.10
|
3.82
|
4.10
|
3.96
|
3.73
|
2,110
|
|
|
1/9/2020
|
+0.15 / +3.80%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.95
|
3.73
|
1,100
|
|
|
1/8/2020
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.59
|
0
|
|
|
1/7/2020
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.59
|
0
|
|
|
1/6/2020
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.59
|
0
|
|
|
1/3/2020
|
+0.16 / +4.22%
|
3.79
|
3.95
|
3.79
|
3.95
|
3.79
|
3.59
|
20
|
|
|
1/2/2020
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
3.45
|
0
|
|
|
12/31/2019
|
+0.10 / +2.71%
|
3.80
|
3.84
|
3.79
|
3.79
|
3.84
|
3.45
|
25,790
|
|
|
12/30/2019
|
-0.01 / -0.27%
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
3.35
|
1,020
|
|
|
12/27/2019
|
+0.04 / +1.09%
|
3.41
|
3.75
|
3.41
|
3.70
|
3.42
|
3.36
|
1,170
|
|
|
12/26/2019
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
3.33
|
0
|
|
|
12/25/2019
|
-0.02 / -0.54%
|
3.60
|
3.68
|
3.43
|
3.66
|
3.65
|
3.33
|
1,370
|
|
|
12/24/2019
|
+0.08 / +2.22%
|
3.59
|
3.68
|
3.59
|
3.68
|
3.64
|
3.35
|
950
|
|
|
12/23/2019
|
+0.10 / +2.86%
|
3.50
|
3.68
|
3.49
|
3.60
|
3.57
|
3.27
|
1,850
|
|
|
12/20/2019
|
+0.06 / +1.74%
|
3.21
|
3.50
|
3.21
|
3.50
|
3.36
|
3.18
|
2,810
|
|
|
12/19/2019
|
+0.02 / +0.58%
|
3.44
|
3.45
|
3.21
|
3.44
|
3.39
|
3.13
|
280
|
|
|
12/18/2019
|
+0.21 / +6.54%
|
3.43
|
3.43
|
3.42
|
3.42
|
3.43
|
3.11
|
1,900
|
|
|
12/17/2019
|
-0.24 / -6.96%
|
3.21
|
3.44
|
3.21
|
3.21
|
3.24
|
2.92
|
17,310
|
|
|
12/16/2019
|
0.00 / 0.00%
|
3.30
|
3.45
|
3.21
|
3.45
|
3.22
|
3.14
|
10,570
|
|
|
12/13/2019
|
-0.25 / -6.76%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.14
|
60
|
|
|
12/12/2019
|
+0.02 / +0.54%
|
3.43
|
3.70
|
3.43
|
3.70
|
3.65
|
3.36
|
1,370
|
|
|
12/11/2019
|
+0.19 / +5.44%
|
3.53
|
3.68
|
3.25
|
3.68
|
3.27
|
3.35
|
11,310
|
|
|
12/10/2019
|
+0.01 / +0.29%
|
3.48
|
3.49
|
3.25
|
3.49
|
3.43
|
3.17
|
4,630
|
|
|
12/9/2019
|
-0.07 / -1.97%
|
3.52
|
3.52
|
3.32
|
3.48
|
3.45
|
3.16
|
2,610
|
|
|