|
|
Closing price on 10/31/2016
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
13.95 |
| Volume |
531,560 |
| Split-adjusted Price |
14.15 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2016
|
-0.05 / -0.35%
|
14.20
|
14.30
|
13.95
|
14.15
|
14.09
|
14.15
|
531,560
|
|
|
10/28/2016
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.15
|
14.20
|
835,810
|
|
|
10/27/2016
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.05
|
14.30
|
14.17
|
14.30
|
616,000
|
|
|
10/26/2016
|
+0.20 / +1.40%
|
14.40
|
14.50
|
13.95
|
14.50
|
14.11
|
14.50
|
1,381,580
|
|
|
10/25/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.05
|
14.30
|
14.15
|
14.30
|
1,469,870
|
|
|
10/24/2016
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.30
|
14.40
|
508,940
|
|
|
10/21/2016
|
-0.35 / -2.34%
|
14.95
|
14.95
|
14.30
|
14.60
|
14.54
|
14.60
|
1,421,650
|
|
|
10/20/2016
|
-0.55 / -3.55%
|
15.20
|
15.45
|
14.90
|
14.95
|
15.03
|
14.95
|
833,370
|
|
|
10/19/2016
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.65
|
15.50
|
14.78
|
15.50
|
709,160
|
|
|
10/18/2016
|
-0.30 / -1.96%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.12
|
15.00
|
617,470
|
|
|
10/17/2016
|
-0.30 / -1.92%
|
15.50
|
15.60
|
15.10
|
15.30
|
15.24
|
15.30
|
842,540
|
|
|
10/14/2016
|
+0.20 / +1.30%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.10
|
15.60
|
1,012,700
|
|
|
10/13/2016
|
+0.45 / +3.01%
|
14.90
|
15.40
|
14.50
|
15.40
|
14.75
|
15.40
|
1,267,230
|
|
|
10/12/2016
|
+0.35 / +2.40%
|
14.60
|
15.00
|
14.35
|
14.95
|
14.47
|
14.95
|
1,284,760
|
|
|
10/11/2016
|
+0.10 / +0.69%
|
14.15
|
14.60
|
14.00
|
14.60
|
14.18
|
14.60
|
666,710
|
|
|
10/10/2016
|
+0.10 / +0.69%
|
14.20
|
14.70
|
14.10
|
14.50
|
14.26
|
14.50
|
1,563,290
|
|
|
10/7/2016
|
-0.50 / -3.36%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.48
|
14.40
|
1,070,540
|
|
|
10/6/2016
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.50
|
14.90
|
14.67
|
14.90
|
923,690
|
|
|
10/5/2016
|
-0.20 / -1.33%
|
14.70
|
14.80
|
14.45
|
14.80
|
14.58
|
14.80
|
1,813,730
|
|
|
10/4/2016
|
-0.30 / -1.96%
|
14.40
|
15.00
|
14.10
|
15.00
|
14.42
|
15.00
|
1,556,150
|
|
|
10/3/2016
|
-0.60 / -3.77%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.48
|
14.30
|
1,172,720
|
|
|
9/30/2016
|
+0.20 / +1.27%
|
15.55
|
15.90
|
15.50
|
15.90
|
15.66
|
14.86
|
545,780
|
|
|
9/29/2016
|
+0.10 / +0.64%
|
15.40
|
15.75
|
15.40
|
15.70
|
15.58
|
14.67
|
1,398,860
|
|
|
9/28/2016
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.30
|
15.60
|
15.44
|
14.58
|
1,160,370
|
|
|
9/27/2016
|
-0.30 / -1.89%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.61
|
14.58
|
676,970
|
|
|
9/26/2016
|
+0.40 / +2.58%
|
15.40
|
15.90
|
15.15
|
15.90
|
15.41
|
14.86
|
1,261,070
|
|
|
9/23/2016
|
+0.60 / +4.03%
|
14.90
|
15.50
|
14.65
|
15.50
|
14.85
|
14.49
|
1,487,110
|
|
|
9/22/2016
|
-0.25 / -1.65%
|
15.00
|
15.05
|
14.80
|
14.90
|
14.94
|
13.93
|
1,023,100
|
|
|
9/21/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.15
|
14.96
|
14.16
|
903,100
|
|
|
9/20/2016
|
+0.25 / +1.68%
|
14.75
|
15.30
|
14.60
|
15.15
|
14.79
|
14.16
|
1,333,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|