|
Closing price on 11/4/2014
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
285,500 |
| Split-adjusted Price |
5.44 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
5.44
|
285,500
|
|
|
11/3/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.52
|
488,990
|
|
|
10/31/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.52
|
232,890
|
|
|
10/30/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.44
|
226,180
|
|
|
10/29/2014
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.44
|
398,360
|
|
|
10/28/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
5.35
|
631,310
|
|
|
10/27/2014
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
5.35
|
798,940
|
|
|
10/24/2014
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
5.69
|
400,780
|
|
|
10/23/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
5.78
|
129,230
|
|
|
10/22/2014
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
5.78
|
274,410
|
|
|
10/21/2014
|
-0.40 / -5.63%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
5.69
|
1,569,380
|
|
|
10/20/2014
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
6.03
|
191,690
|
|
|
10/17/2014
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
6.12
|
227,080
|
|
|
10/16/2014
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
5.95
|
551,930
|
|
|
10/15/2014
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
6.12
|
325,640
|
|
|
10/14/2014
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
6.29
|
236,430
|
|
|
10/13/2014
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.20
|
107,960
|
|
|
10/10/2014
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.20
|
7.40
|
7.40
|
6.29
|
703,340
|
|
|
10/9/2014
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
6.46
|
281,220
|
|
|
10/8/2014
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
6.46
|
429,640
|
|
|
10/7/2014
|
+0.20 / +2.67%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
6.54
|
874,660
|
|
|
10/6/2014
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
6.37
|
717,940
|
|
|
10/3/2014
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
6.29
|
495,440
|
|
|
10/2/2014
|
-0.10 / -1.33%
|
7.70
|
7.80
|
7.40
|
7.40
|
7.40
|
6.29
|
622,280
|
|
|
10/1/2014
|
+0.40 / +5.63%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
6.37
|
825,870
|
|
|
9/30/2014
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
6.03
|
437,090
|
|
|
9/29/2014
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
6.12
|
646,010
|
|
|
9/26/2014
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
6.03
|
141,550
|
|
|
9/25/2014
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
6.12
|
356,090
|
|
|
9/24/2014
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
5.95
|
319,000
|
|
|