|
|
Closing price on 12/2/2015
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
1,612,340 |
| Split-adjusted Price |
3.31 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.87
|
3.31
|
1,612,340
|
|
|
12/1/2015
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.79
|
3.14
|
667,950
|
|
|
11/30/2015
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.67
|
3.14
|
1,146,120
|
|
|
11/27/2015
|
-0.10 / -2.70%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.70
|
3.06
|
1,070,000
|
|
|
11/26/2015
|
-0.20 / -5.13%
|
3.90
|
4.10
|
3.70
|
3.70
|
3.91
|
3.14
|
1,726,020
|
|
|
11/25/2015
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.31
|
1,154,000
|
|
|
11/24/2015
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.73
|
3.14
|
1,850,770
|
|
|
11/23/2015
|
-0.20 / -4.88%
|
4.00
|
4.20
|
3.90
|
3.90
|
3.97
|
3.31
|
900,070
|
|
|
11/20/2015
|
-0.30 / -6.82%
|
4.30
|
4.60
|
4.10
|
4.10
|
4.30
|
3.48
|
1,036,720
|
|
|
11/19/2015
|
-0.30 / -6.38%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.41
|
3.74
|
2,228,370
|
|
|
11/18/2015
|
-0.10 / -2.08%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.55
|
3.99
|
1,291,160
|
|
|
11/17/2015
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.50
|
4.80
|
4.71
|
4.08
|
448,920
|
|
|
11/16/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.40
|
4.70
|
4.57
|
3.99
|
1,085,180
|
|
|
11/13/2015
|
-0.10 / -2.08%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.54
|
3.99
|
2,251,580
|
|
|
11/12/2015
|
-0.30 / -5.88%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.82
|
4.08
|
224,380
|
|
|
11/11/2015
|
-0.30 / -5.56%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.20
|
4.33
|
529,490
|
|
|
11/10/2015
|
+0.10 / +1.89%
|
5.10
|
5.60
|
5.00
|
5.40
|
5.35
|
4.59
|
2,211,540
|
|
|
11/9/2015
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.30
|
5.30
|
5.55
|
4.50
|
1,803,930
|
|
|
11/6/2015
|
+0.30 / +6.00%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.19
|
4.50
|
842,210
|
|
|
11/5/2015
|
+0.30 / +6.38%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.98
|
4.25
|
2,244,150
|
|
|
11/4/2015
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.99
|
115,070
|
|
|
11/3/2015
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.74
|
430,040
|
|
|
11/2/2015
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.80
|
4.20
|
4.13
|
3.57
|
1,094,320
|
|
|
10/30/2015
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
3.40
|
798,330
|
|
|
10/29/2015
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.40
|
3.80
|
3.72
|
3.23
|
1,242,980
|
|
|
10/28/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.73
|
3.06
|
1,027,860
|
|
|
10/27/2015
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.58
|
3.06
|
237,820
|
|
|
10/26/2015
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.37
|
2.89
|
753,070
|
|
|
10/23/2015
|
+0.20 / +6.67%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.15
|
2.72
|
743,190
|
|
|
10/22/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.95
|
2.55
|
141,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|