|
Closing price on 12/4/2014
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
73,200 |
| Split-adjusted Price |
5.18 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
5.18
|
73,200
|
|
|
12/3/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.27
|
62,460
|
|
|
12/2/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.18
|
119,100
|
|
|
12/1/2014
|
+0.10 / +1.69%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
5.10
|
113,320
|
|
|
11/28/2014
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
5.01
|
321,220
|
|
|
11/27/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
5.10
|
374,460
|
|
|
11/26/2014
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
5.10
|
321,470
|
|
|
11/25/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.27
|
150,150
|
|
|
11/24/2014
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.27
|
213,200
|
|
|
11/21/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
5.35
|
196,930
|
|
|
11/20/2014
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.52
|
93,380
|
|
|
11/19/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.44
|
169,930
|
|
|
11/18/2014
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
5.44
|
219,770
|
|
|
11/17/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.52
|
207,530
|
|
|
11/14/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
5.52
|
159,500
|
|
|
11/13/2014
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.61
|
353,910
|
|
|
11/12/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.52
|
210,280
|
|
|
11/11/2014
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.52
|
398,720
|
|
|
11/10/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
5.44
|
155,770
|
|
|
11/7/2014
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.44
|
195,820
|
|
|
11/6/2014
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
5.35
|
270,800
|
|
|
11/5/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.44
|
120,040
|
|
|
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
|
|
|