|
Closing price on 2/6/2017
|
|
| Open |
5.20 |
| High |
5.21 |
| Low |
5.20 |
| Volume |
649,230 |
| Split-adjusted Price |
5.21 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
+0.34 / +6.98%
|
5.20
|
5.21
|
5.20
|
5.21
|
5.21
|
5.21
|
649,230
|
|
|
2/3/2017
|
+0.31 / +6.80%
|
4.56
|
4.87
|
4.55
|
4.87
|
4.80
|
4.87
|
1,392,550
|
|
|
2/2/2017
|
0.00 / 0.00%
|
4.56
|
4.57
|
4.55
|
4.56
|
4.56
|
4.56
|
218,860
|
|
|
1/25/2017
|
+0.01 / +0.22%
|
4.59
|
4.62
|
4.55
|
4.56
|
4.58
|
4.56
|
842,110
|
|
|
1/24/2017
|
0.00 / 0.00%
|
4.55
|
4.56
|
4.55
|
4.55
|
4.55
|
4.55
|
224,290
|
|
|
1/23/2017
|
0.00 / 0.00%
|
4.55
|
4.56
|
4.50
|
4.55
|
4.54
|
4.55
|
480,840
|
|
|
1/20/2017
|
+0.04 / +0.89%
|
4.51
|
4.70
|
4.43
|
4.55
|
4.49
|
4.55
|
916,940
|
|
|
1/19/2017
|
0.00 / 0.00%
|
4.45
|
4.51
|
4.38
|
4.51
|
4.41
|
4.51
|
1,235,340
|
|
|
1/18/2017
|
-0.04 / -0.88%
|
4.51
|
4.57
|
4.38
|
4.51
|
4.50
|
4.51
|
884,810
|
|
|
1/17/2017
|
+0.21 / +4.84%
|
4.34
|
4.60
|
4.25
|
4.55
|
4.42
|
4.55
|
695,010
|
|
|
1/16/2017
|
-0.26 / -5.65%
|
4.29
|
4.60
|
4.28
|
4.34
|
4.29
|
4.34
|
1,782,380
|
|
|
1/13/2017
|
+0.08 / +1.77%
|
4.23
|
4.63
|
4.23
|
4.60
|
4.36
|
4.60
|
596,090
|
|
|
1/12/2017
|
-0.18 / -3.83%
|
4.80
|
5.00
|
4.48
|
4.52
|
4.57
|
4.52
|
1,388,070
|
|
|
1/11/2017
|
-0.35 / -6.93%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3,659,750
|
|
|
1/10/2017
|
-0.37 / -6.83%
|
5.05
|
5.05
|
5.05
|
5.05
|
5.05
|
5.05
|
247,960
|
|
|
1/9/2017
|
-0.40 / -6.87%
|
5.42
|
5.42
|
5.42
|
5.42
|
5.42
|
5.42
|
269,780
|
|
|
1/6/2017
|
-0.43 / -6.88%
|
5.82
|
5.82
|
5.82
|
5.82
|
5.82
|
5.82
|
106,830
|
|
|
1/5/2017
|
-0.47 / -6.99%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
46,580
|
|
|
1/4/2017
|
-0.50 / -6.93%
|
6.72
|
6.72
|
6.72
|
6.72
|
6.72
|
6.72
|
365,750
|
|
|
1/3/2017
|
-0.54 / -6.96%
|
7.22
|
7.22
|
7.22
|
7.22
|
7.22
|
7.22
|
111,980
|
|
|
12/30/2016
|
-0.58 / -6.95%
|
7.76
|
7.76
|
7.76
|
7.76
|
7.76
|
7.76
|
169,940
|
|
|
12/29/2016
|
-0.62 / -6.92%
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
13,840
|
|
|
12/28/2016
|
-0.67 / -6.96%
|
8.96
|
8.96
|
8.96
|
8.96
|
8.96
|
8.96
|
19,730
|
|
|
12/27/2016
|
-0.72 / -6.96%
|
9.80
|
10.40
|
9.63
|
9.63
|
9.67
|
9.63
|
1,772,580
|
|
|
12/26/2016
|
-0.25 / -2.36%
|
10.60
|
10.60
|
10.35
|
10.35
|
10.44
|
10.35
|
414,450
|
|
|
12/23/2016
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.50
|
10.60
|
10.62
|
10.60
|
542,370
|
|
|
12/22/2016
|
-0.10 / -0.93%
|
10.85
|
10.85
|
10.50
|
10.70
|
10.65
|
10.70
|
811,940
|
|
|
12/21/2016
|
+0.25 / +2.37%
|
10.60
|
10.85
|
10.35
|
10.80
|
10.52
|
10.80
|
785,590
|
|
|
12/20/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.55
|
10.58
|
10.55
|
896,060
|
|
|
12/19/2016
|
+0.25 / +2.43%
|
10.35
|
10.60
|
10.15
|
10.55
|
10.24
|
10.55
|
424,520
|
|
|