|
Closing price on 11/28/2019
|
|
| Open |
3.61 |
| High |
3.69 |
| Low |
3.36 |
| Volume |
1,270 |
| Split-adjusted Price |
3.69 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
+0.08 / +2.22%
|
3.61
|
3.69
|
3.36
|
3.69
|
3.59
|
3.69
|
1,270
|
|
|
11/27/2019
|
-0.05 / -1.37%
|
3.41
|
3.64
|
3.41
|
3.61
|
3.60
|
3.61
|
3,330
|
|
|
11/26/2019
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
440
|
|
|
11/25/2019
|
+0.20 / +5.78%
|
3.67
|
3.67
|
3.55
|
3.66
|
3.64
|
3.66
|
30
|
|
|
11/22/2019
|
-0.25 / -6.74%
|
3.50
|
3.65
|
3.46
|
3.46
|
3.48
|
3.46
|
10,050
|
|
|
11/21/2019
|
0.00 / 0.00%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
10
|
|
|
11/20/2019
|
+0.01 / +0.27%
|
3.73
|
3.73
|
3.45
|
3.71
|
3.48
|
3.71
|
9,770
|
|
|
11/19/2019
|
+0.01 / +0.27%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
10
|
|
|
11/18/2019
|
+0.09 / +2.50%
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
100
|
|
|
11/15/2019
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
3,040
|
|
|
11/14/2019
|
-0.20 / -5.41%
|
3.87
|
3.87
|
3.50
|
3.50
|
3.69
|
3.50
|
600
|
|
|
11/13/2019
|
-0.26 / -6.57%
|
3.73
|
3.73
|
3.70
|
3.70
|
3.71
|
3.70
|
17,800
|
|
|
11/12/2019
|
+0.06 / +1.54%
|
3.66
|
4.00
|
3.66
|
3.96
|
3.99
|
3.96
|
15,030
|
|
|
11/11/2019
|
-0.05 / -1.27%
|
3.71
|
3.94
|
3.68
|
3.90
|
3.69
|
3.90
|
9,480
|
|
|
11/8/2019
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
0
|
|
|
11/7/2019
|
+0.17 / +4.50%
|
3.78
|
3.95
|
3.78
|
3.95
|
3.87
|
3.95
|
1,010
|
|
|
11/6/2019
|
-0.02 / -0.53%
|
3.80
|
3.80
|
3.75
|
3.78
|
3.78
|
3.78
|
3,140
|
|
|
11/5/2019
|
-0.05 / -1.30%
|
3.94
|
3.94
|
3.60
|
3.80
|
3.77
|
3.80
|
10,610
|
|
|
11/4/2019
|
-0.05 / -1.28%
|
3.63
|
3.85
|
3.63
|
3.85
|
3.84
|
3.85
|
4,690
|
|
|
11/1/2019
|
0.00 / 0.00%
|
3.64
|
4.00
|
3.63
|
3.90
|
3.73
|
3.90
|
31,640
|
|
|
10/31/2019
|
+0.08 / +2.09%
|
3.98
|
3.98
|
3.80
|
3.90
|
3.82
|
3.90
|
17,030
|
|
|
10/30/2019
|
-0.28 / -6.83%
|
3.82
|
4.20
|
3.82
|
3.82
|
3.92
|
3.82
|
38,770
|
|
|
10/29/2019
|
+0.10 / +2.50%
|
4.25
|
4.25
|
3.72
|
4.10
|
3.73
|
4.10
|
22,250
|
|
|
10/28/2019
|
+0.01 / +0.25%
|
3.72
|
4.26
|
3.72
|
4.00
|
3.95
|
4.00
|
45,820
|
|
|
10/25/2019
|
-0.01 / -0.25%
|
3.73
|
3.99
|
3.72
|
3.99
|
3.84
|
3.99
|
7,040
|
|
|
10/24/2019
|
-0.08 / -1.96%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.91
|
4.00
|
2,300
|
|
|
10/23/2019
|
+0.09 / +2.26%
|
4.20
|
4.20
|
3.72
|
4.08
|
3.74
|
4.08
|
6,680
|
|
|
10/22/2019
|
+0.02 / +0.50%
|
3.99
|
3.99
|
3.91
|
3.99
|
3.97
|
3.99
|
4,120
|
|
|
10/21/2019
|
-0.10 / -2.46%
|
3.80
|
4.08
|
3.79
|
3.97
|
3.83
|
3.97
|
8,350
|
|
|
10/18/2019
|
-0.03 / -0.73%
|
4.08
|
4.08
|
4.07
|
4.07
|
4.08
|
4.07
|
30
|
|
|