|
Closing price on 10/2/2017
|
|
| Open |
5.08 |
| High |
5.18 |
| Low |
5.08 |
| Volume |
180,160 |
| Split-adjusted Price |
4.65 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2017
|
+0.03 / +0.59%
|
5.08
|
5.18
|
5.08
|
5.11
|
5.13
|
4.65
|
180,160
|
|
|
9/29/2017
|
+0.08 / +1.60%
|
5.00
|
5.09
|
5.00
|
5.08
|
5.04
|
4.62
|
127,670
|
|
|
9/28/2017
|
+0.04 / +0.81%
|
4.96
|
5.10
|
4.96
|
5.00
|
5.03
|
4.55
|
330,350
|
|
|
9/27/2017
|
-0.15 / -2.94%
|
5.11
|
5.18
|
4.96
|
4.96
|
5.04
|
4.51
|
348,420
|
|
|
9/26/2017
|
-0.19 / -3.58%
|
5.30
|
5.30
|
5.10
|
5.11
|
5.16
|
4.65
|
215,340
|
|
|
9/25/2017
|
-0.03 / -0.56%
|
5.33
|
5.44
|
5.30
|
5.30
|
5.35
|
4.82
|
227,900
|
|
|
9/22/2017
|
-0.14 / -2.56%
|
5.50
|
5.50
|
5.32
|
5.33
|
5.38
|
4.85
|
386,290
|
|
|
9/21/2017
|
+0.08 / +1.48%
|
5.32
|
5.60
|
5.20
|
5.47
|
5.36
|
4.97
|
393,720
|
|
|
9/20/2017
|
-0.21 / -3.75%
|
5.60
|
5.60
|
5.31
|
5.39
|
5.44
|
4.90
|
519,340
|
|
|
9/19/2017
|
+0.17 / +3.13%
|
5.50
|
5.79
|
5.49
|
5.60
|
5.65
|
5.09
|
884,890
|
|
|
9/18/2017
|
+0.35 / +6.89%
|
5.07
|
5.43
|
5.06
|
5.43
|
5.38
|
4.94
|
1,319,460
|
|
|
9/15/2017
|
+0.23 / +4.74%
|
4.88
|
5.08
|
4.82
|
5.08
|
4.95
|
4.62
|
408,530
|
|
|
9/14/2017
|
+0.06 / +1.25%
|
4.82
|
4.88
|
4.79
|
4.85
|
4.81
|
4.41
|
175,220
|
|
|
9/13/2017
|
+0.02 / +0.42%
|
4.80
|
4.82
|
4.78
|
4.79
|
4.80
|
4.35
|
113,860
|
|
|
9/12/2017
|
-0.03 / -0.63%
|
4.80
|
4.80
|
4.73
|
4.77
|
4.77
|
4.34
|
106,310
|
|
|
9/11/2017
|
-0.03 / -0.62%
|
4.82
|
4.84
|
4.76
|
4.80
|
4.79
|
4.36
|
139,700
|
|
|
9/8/2017
|
+0.07 / +1.47%
|
4.74
|
4.89
|
4.74
|
4.83
|
4.80
|
4.39
|
169,430
|
|
|
9/7/2017
|
-0.02 / -0.42%
|
4.76
|
4.80
|
4.75
|
4.76
|
4.76
|
4.33
|
199,540
|
|
|
9/6/2017
|
-0.04 / -0.83%
|
4.79
|
4.82
|
4.78
|
4.78
|
4.80
|
4.35
|
169,270
|
|
|
9/5/2017
|
-0.06 / -1.23%
|
4.88
|
4.90
|
4.80
|
4.82
|
4.85
|
4.38
|
91,540
|
|
|
9/1/2017
|
+0.17 / +3.61%
|
4.75
|
4.95
|
4.74
|
4.88
|
4.86
|
4.44
|
313,560
|
|
|
8/31/2017
|
+0.01 / +0.21%
|
4.77
|
4.77
|
4.68
|
4.71
|
4.71
|
4.28
|
108,310
|
|
|
8/30/2017
|
-0.11 / -2.29%
|
4.81
|
4.83
|
4.70
|
4.70
|
4.75
|
4.27
|
272,190
|
|
|
8/29/2017
|
-0.03 / -0.62%
|
4.84
|
4.85
|
4.81
|
4.81
|
4.83
|
4.37
|
217,340
|
|
|
8/28/2017
|
+0.01 / +0.21%
|
4.90
|
4.95
|
4.83
|
4.84
|
4.87
|
4.40
|
304,270
|
|
|
8/25/2017
|
+0.21 / +4.55%
|
4.61
|
4.94
|
4.61
|
4.83
|
4.85
|
4.39
|
254,630
|
|
|
8/24/2017
|
-0.18 / -3.75%
|
4.80
|
4.80
|
4.60
|
4.62
|
4.67
|
4.20
|
383,080
|
|
|
8/23/2017
|
0.00 / 0.00%
|
4.76
|
4.87
|
4.76
|
4.80
|
4.79
|
4.36
|
87,520
|
|
|
8/22/2017
|
-0.10 / -2.04%
|
4.98
|
4.98
|
4.80
|
4.80
|
4.87
|
4.36
|
165,810
|
|
|
8/21/2017
|
-0.07 / -1.41%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.93
|
4.45
|
88,210
|
|
|