Closing price on 12/31/2014
|
|
Open |
5.10 |
High |
5.40 |
Low |
5.10 |
Volume |
184,670 |
Split-adjusted Price |
4.95 |
|
|
DHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/31/2014
|
+0.20 / +3.92%
|
5.10
|
5.40
|
5.10
|
5.30
|
5.30
|
4.95
|
184,670
|
|
12/30/2014
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.10
|
4.77
|
129,140
|
|
12/29/2014
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.00
|
4.67
|
249,970
|
|
12/26/2014
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
4.95
|
194,710
|
|
12/25/2014
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
5.14
|
252,540
|
|
12/24/2014
|
+0.10 / +1.89%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
5.05
|
165,510
|
|
12/23/2014
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.30
|
4.95
|
143,310
|
|
12/22/2014
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
4.95
|
50,680
|
|
12/19/2014
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.30
|
4.95
|
213,520
|
|
12/18/2014
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.40
|
5.05
|
201,970
|
|
12/17/2014
|
-0.40 / -6.90%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.40
|
5.05
|
829,820
|
|
12/16/2014
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
5.42
|
180,160
|
|
12/15/2014
|
+0.10 / +1.69%
|
5.90
|
6.20
|
5.90
|
6.00
|
6.00
|
5.61
|
295,070
|
|
12/12/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.51
|
142,370
|
|
12/11/2014
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.51
|
49,220
|
|
12/10/2014
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.60
|
6.00
|
6.00
|
5.61
|
244,350
|
|
12/9/2014
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.70
|
5.33
|
553,000
|
|
12/8/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.70
|
62,920
|
|
12/5/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.70
|
114,060
|
|
12/4/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
5.70
|
73,200
|
|
12/3/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.79
|
62,460
|
|
12/2/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.70
|
119,100
|
|
12/1/2014
|
+0.10 / +1.69%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
5.61
|
113,320
|
|
11/28/2014
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
5.51
|
321,220
|
|
11/27/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
5.61
|
374,460
|
|
11/26/2014
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
5.61
|
321,470
|
|
11/25/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.79
|
150,150
|
|
11/24/2014
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.79
|
213,200
|
|
11/21/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
5.89
|
196,930
|
|
11/20/2014
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.07
|
93,380
|
|
|