|
|
Closing price on 2/29/2016
|
|
| Open |
7.80 |
| High |
8.30 |
| Low |
7.70 |
| Volume |
1,415,140 |
| Split-adjusted Price |
6.88 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2016
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.70
|
8.10
|
7.95
|
6.88
|
1,415,140
|
|
|
2/26/2016
|
+0.30 / +4.00%
|
7.60
|
7.90
|
7.40
|
7.80
|
7.69
|
6.63
|
1,289,480
|
|
|
2/25/2016
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.53
|
6.37
|
604,470
|
|
|
2/24/2016
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.50
|
7.60
|
7.66
|
6.46
|
981,010
|
|
|
2/23/2016
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.00
|
7.70
|
7.39
|
6.54
|
1,385,050
|
|
|
2/22/2016
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.28
|
6.12
|
742,330
|
|
|
2/19/2016
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.20
|
7.40
|
7.40
|
6.29
|
1,301,180
|
|
|
2/18/2016
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.80
|
7.30
|
7.00
|
6.20
|
1,576,360
|
|
|
2/17/2016
|
-0.20 / -2.82%
|
7.00
|
7.30
|
6.70
|
6.90
|
6.94
|
5.86
|
1,224,240
|
|
|
2/16/2016
|
-0.10 / -1.39%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.06
|
6.03
|
1,079,750
|
|
|
2/15/2016
|
+0.10 / +1.41%
|
7.50
|
7.50
|
7.00
|
7.20
|
7.13
|
6.12
|
1,102,230
|
|
|
2/5/2016
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.30
|
7.10
|
6.77
|
6.03
|
1,118,170
|
|
|
2/4/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.68
|
5.69
|
696,040
|
|
|
2/3/2016
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.74
|
5.69
|
441,820
|
|
|
2/2/2016
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.50
|
6.70
|
6.71
|
5.69
|
486,680
|
|
|
2/1/2016
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.77
|
5.69
|
723,670
|
|
|
1/29/2016
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.70
|
7.00
|
6.91
|
5.95
|
827,060
|
|
|
1/28/2016
|
-0.20 / -2.78%
|
7.00
|
7.20
|
6.80
|
7.00
|
6.94
|
5.95
|
905,600
|
|
|
1/27/2016
|
0.00 / 0.00%
|
7.20
|
7.30
|
6.80
|
7.20
|
7.01
|
6.12
|
1,109,970
|
|
|
1/26/2016
|
-0.10 / -1.37%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.16
|
6.12
|
605,340
|
|
|
1/25/2016
|
+0.30 / +4.29%
|
7.10
|
7.40
|
6.80
|
7.30
|
7.06
|
6.20
|
1,090,860
|
|
|
1/22/2016
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.30
|
7.00
|
6.60
|
5.95
|
1,175,150
|
|
|
1/21/2016
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.30
|
6.60
|
6.51
|
5.61
|
627,810
|
|
|
1/20/2016
|
+0.20 / +3.13%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.61
|
5.61
|
1,024,820
|
|
|
1/19/2016
|
+0.40 / +6.67%
|
6.10
|
6.40
|
5.90
|
6.40
|
6.22
|
5.44
|
1,322,740
|
|
|
1/18/2016
|
+0.20 / +3.45%
|
5.70
|
6.20
|
5.50
|
6.00
|
5.84
|
5.10
|
1,359,210
|
|
|
1/15/2016
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.66
|
4.93
|
948,160
|
|
|
1/14/2016
|
+0.30 / +5.56%
|
5.30
|
5.70
|
5.20
|
5.70
|
5.53
|
4.84
|
2,103,780
|
|
|
1/13/2016
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.49
|
4.59
|
549,670
|
|
|
1/12/2016
|
-0.20 / -3.51%
|
5.80
|
5.80
|
5.40
|
5.50
|
5.54
|
4.67
|
1,478,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|