|
Closing price on 11/30/2017
|
|
| Open |
3.98 |
| High |
4.00 |
| Low |
3.93 |
| Volume |
160,390 |
| Split-adjusted Price |
3.64 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2017
|
-0.07 / -1.88%
|
3.62
|
3.72
|
3.62
|
3.65
|
3.69
|
3.32
|
61,140
|
|
|
11/22/2017
|
-0.02 / -0.53%
|
3.76
|
3.76
|
3.50
|
3.72
|
3.65
|
3.38
|
165,420
|
|
|
11/21/2017
|
-0.09 / -2.35%
|
3.79
|
3.83
|
3.61
|
3.74
|
3.73
|
3.40
|
185,830
|
|
|
11/20/2017
|
-0.05 / -1.29%
|
3.65
|
3.88
|
3.65
|
3.83
|
3.80
|
3.48
|
100,910
|
|
|
11/17/2017
|
+0.19 / +5.15%
|
3.90
|
3.91
|
3.82
|
3.88
|
3.87
|
3.53
|
312,320
|
|
|
11/16/2017
|
+0.24 / +6.96%
|
3.45
|
3.69
|
3.45
|
3.69
|
3.67
|
3.35
|
456,490
|
|
|
11/15/2017
|
+0.11 / +3.29%
|
3.35
|
3.50
|
3.27
|
3.45
|
3.43
|
3.14
|
203,300
|
|
|
11/14/2017
|
+0.13 / +4.05%
|
3.21
|
3.39
|
3.21
|
3.34
|
3.29
|
3.04
|
137,310
|
|
|
11/13/2017
|
-0.24 / -6.96%
|
3.44
|
3.44
|
3.21
|
3.21
|
3.25
|
2.92
|
402,870
|
|
|
11/10/2017
|
-0.06 / -1.71%
|
3.47
|
3.53
|
3.40
|
3.45
|
3.48
|
3.14
|
203,700
|
|
|
11/9/2017
|
0.00 / 0.00%
|
3.51
|
3.62
|
3.47
|
3.51
|
3.52
|
3.19
|
141,640
|
|
|
11/8/2017
|
-0.20 / -5.39%
|
3.73
|
3.85
|
3.51
|
3.51
|
3.64
|
3.19
|
243,640
|
|
|
11/7/2017
|
-0.14 / -3.64%
|
3.85
|
3.87
|
3.71
|
3.71
|
3.81
|
3.37
|
183,900
|
|
|
11/6/2017
|
+0.07 / +1.85%
|
4.00
|
4.00
|
3.77
|
3.85
|
3.84
|
3.50
|
45,570
|
|
|
11/3/2017
|
0.00 / 0.00%
|
3.89
|
3.89
|
3.73
|
3.78
|
3.78
|
3.44
|
832,520
|
|
|
11/2/2017
|
-0.28 / -6.90%
|
4.06
|
4.08
|
3.78
|
3.78
|
3.81
|
3.44
|
1,057,590
|
|
|
11/1/2017
|
+0.03 / +0.74%
|
4.03
|
4.20
|
4.03
|
4.06
|
4.05
|
3.69
|
845,550
|
|
|
10/31/2017
|
-0.27 / -6.28%
|
4.20
|
4.30
|
4.00
|
4.03
|
4.12
|
3.66
|
865,860
|
|
|
10/30/2017
|
-0.18 / -4.02%
|
4.58
|
4.58
|
4.30
|
4.30
|
4.36
|
3.91
|
794,060
|
|
|
10/27/2017
|
+0.08 / +1.82%
|
4.35
|
4.49
|
4.35
|
4.48
|
4.43
|
4.07
|
763,610
|
|
|
10/26/2017
|
-0.06 / -1.35%
|
4.49
|
4.49
|
4.30
|
4.40
|
4.38
|
4.00
|
805,250
|
|
|
10/25/2017
|
0.00 / 0.00%
|
4.50
|
4.59
|
4.45
|
4.46
|
4.52
|
4.05
|
24,990
|
|
|
10/24/2017
|
+0.07 / +1.59%
|
4.40
|
4.53
|
4.38
|
4.46
|
4.43
|
4.05
|
168,740
|
|
|
10/23/2017
|
-0.31 / -6.60%
|
4.76
|
4.76
|
4.39
|
4.39
|
4.55
|
3.99
|
311,970
|
|
|
10/20/2017
|
-0.13 / -2.69%
|
4.83
|
4.83
|
4.70
|
4.70
|
4.73
|
4.27
|
225,380
|
|
|