|
Closing price on 1/5/2018
|
|
| Open |
3.70 |
| High |
3.71 |
| Low |
3.65 |
| Volume |
76,290 |
| Split-adjusted Price |
3.37 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
+0.06 / +1.64%
|
3.70
|
3.71
|
3.65
|
3.71
|
3.70
|
3.37
|
76,290
|
|
|
1/4/2018
|
-0.03 / -0.82%
|
3.65
|
3.68
|
3.60
|
3.65
|
3.64
|
3.32
|
178,370
|
|
|
1/3/2018
|
-0.02 / -0.54%
|
3.66
|
3.70
|
3.65
|
3.68
|
3.67
|
3.35
|
74,860
|
|
|
1/2/2018
|
-0.05 / -1.33%
|
3.75
|
3.75
|
3.70
|
3.70
|
3.71
|
3.36
|
65,770
|
|
|
12/29/2017
|
+0.04 / +1.08%
|
3.69
|
3.77
|
3.69
|
3.75
|
3.75
|
3.41
|
92,600
|
|
|
12/28/2017
|
-0.04 / -1.07%
|
3.75
|
3.75
|
3.69
|
3.71
|
3.71
|
3.37
|
132,390
|
|
|
12/27/2017
|
0.00 / 0.00%
|
3.71
|
3.76
|
3.70
|
3.75
|
3.70
|
3.41
|
70,990
|
|
|
12/26/2017
|
-0.02 / -0.53%
|
3.77
|
3.80
|
3.70
|
3.75
|
3.73
|
3.41
|
160,820
|
|
|
12/25/2017
|
-0.03 / -0.79%
|
3.80
|
3.88
|
3.75
|
3.77
|
3.79
|
3.43
|
88,020
|
|
|
12/22/2017
|
-0.06 / -1.55%
|
3.76
|
3.88
|
3.76
|
3.80
|
3.79
|
3.45
|
191,980
|
|
|
12/21/2017
|
-0.08 / -2.03%
|
3.94
|
3.97
|
3.83
|
3.86
|
3.88
|
3.51
|
52,000
|
|
|
12/20/2017
|
-0.14 / -3.43%
|
4.08
|
4.08
|
3.85
|
3.94
|
3.92
|
3.58
|
193,310
|
|
|
12/19/2017
|
+0.17 / +4.35%
|
4.18
|
4.18
|
3.97
|
4.08
|
4.14
|
3.71
|
849,710
|
|
|
12/18/2017
|
+0.25 / +6.83%
|
3.84
|
3.91
|
3.80
|
3.91
|
3.89
|
3.55
|
278,310
|
|
|
12/15/2017
|
+0.03 / +0.83%
|
3.63
|
3.83
|
3.60
|
3.66
|
3.68
|
3.33
|
110,090
|
|
|
12/14/2017
|
+0.07 / +1.97%
|
3.58
|
3.66
|
3.55
|
3.63
|
3.58
|
3.30
|
126,680
|
|
|
12/13/2017
|
0.00 / 0.00%
|
3.59
|
3.65
|
3.55
|
3.56
|
3.56
|
3.24
|
65,100
|
|
|
12/12/2017
|
-0.14 / -3.78%
|
3.74
|
3.74
|
3.56
|
3.56
|
3.61
|
3.24
|
221,130
|
|
|
12/11/2017
|
0.00 / 0.00%
|
3.65
|
3.74
|
3.65
|
3.70
|
3.68
|
3.36
|
50,810
|
|
|
12/8/2017
|
-0.02 / -0.54%
|
3.72
|
3.77
|
3.65
|
3.70
|
3.73
|
3.36
|
224,180
|
|
|
12/7/2017
|
-0.03 / -0.80%
|
3.75
|
3.81
|
3.71
|
3.72
|
3.75
|
3.38
|
172,870
|
|
|
12/6/2017
|
+0.09 / +2.46%
|
3.70
|
3.80
|
3.68
|
3.75
|
3.74
|
3.41
|
283,600
|
|
|
12/5/2017
|
-0.27 / -6.87%
|
3.93
|
3.93
|
3.66
|
3.66
|
3.77
|
3.33
|
463,750
|
|
|
12/4/2017
|
0.00 / 0.00%
|
3.93
|
3.99
|
3.93
|
3.93
|
3.94
|
3.57
|
187,490
|
|
|
12/1/2017
|
-0.07 / -1.75%
|
4.00
|
4.03
|
3.93
|
3.93
|
3.97
|
3.57
|
151,400
|
|
|
11/30/2017
|
0.00 / 0.00%
|
3.98
|
4.00
|
3.93
|
4.00
|
3.95
|
3.64
|
160,390
|
|
|
11/29/2017
|
-0.05 / -1.23%
|
4.05
|
4.08
|
3.94
|
4.00
|
4.02
|
3.64
|
285,650
|
|
|
11/28/2017
|
+0.11 / +2.79%
|
3.97
|
4.19
|
3.97
|
4.05
|
4.04
|
3.68
|
243,910
|
|
|
11/27/2017
|
+0.20 / +5.35%
|
3.80
|
3.96
|
3.80
|
3.94
|
3.89
|
3.58
|
273,840
|
|
|
11/24/2017
|
+0.09 / +2.47%
|
3.67
|
3.81
|
3.67
|
3.74
|
3.73
|
3.40
|
115,910
|
|
|