|
Closing price on 2/8/2018
|
|
| Open |
3.17 |
| High |
3.17 |
| Low |
3.01 |
| Volume |
89,870 |
| Split-adjusted Price |
2.74 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
+0.02 / +0.67%
|
3.17
|
3.17
|
3.01
|
3.01
|
3.15
|
2.74
|
89,870
|
|
|
2/7/2018
|
+0.19 / +6.79%
|
2.89
|
2.99
|
2.89
|
2.99
|
2.98
|
2.72
|
438,710
|
|
|
2/6/2018
|
-0.17 / -5.72%
|
2.80
|
2.87
|
2.77
|
2.80
|
2.77
|
2.55
|
548,210
|
|
|
2/5/2018
|
-0.22 / -6.90%
|
3.18
|
3.18
|
2.97
|
2.97
|
3.00
|
2.70
|
139,830
|
|
|
2/2/2018
|
-0.05 / -1.54%
|
3.24
|
3.24
|
3.19
|
3.19
|
3.20
|
2.90
|
79,590
|
|
|
2/1/2018
|
+0.04 / +1.25%
|
3.28
|
3.28
|
3.20
|
3.24
|
3.25
|
2.95
|
12,550
|
|
|
1/31/2018
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
2.91
|
78,600
|
|
|
1/30/2018
|
+0.01 / +0.30%
|
3.29
|
3.32
|
3.20
|
3.30
|
3.26
|
3.00
|
44,780
|
|
|
1/29/2018
|
0.00 / 0.00%
|
3.26
|
3.36
|
3.26
|
3.29
|
3.28
|
2.99
|
132,230
|
|
|
1/26/2018
|
-0.03 / -0.90%
|
3.27
|
3.32
|
3.22
|
3.29
|
3.27
|
2.99
|
199,340
|
|
|
1/25/2018
|
-0.22 / -6.21%
|
3.56
|
3.59
|
3.32
|
3.32
|
3.40
|
3.02
|
196,520
|
|
|
1/22/2018
|
-0.06 / -1.67%
|
3.60
|
3.60
|
3.51
|
3.54
|
3.53
|
3.22
|
113,420
|
|
|
1/19/2018
|
-0.06 / -1.64%
|
3.67
|
3.67
|
3.56
|
3.60
|
3.59
|
3.27
|
78,320
|
|
|
1/18/2018
|
-0.04 / -1.08%
|
3.70
|
3.71
|
3.54
|
3.66
|
3.62
|
3.33
|
43,900
|
|
|
1/17/2018
|
+0.09 / +2.49%
|
3.66
|
3.74
|
3.60
|
3.70
|
3.66
|
3.36
|
290,000
|
|
|
1/16/2018
|
-0.04 / -1.10%
|
3.63
|
3.66
|
3.61
|
3.61
|
3.63
|
3.28
|
104,760
|
|
|
1/15/2018
|
+0.02 / +0.55%
|
3.63
|
3.68
|
3.62
|
3.65
|
3.64
|
3.32
|
119,590
|
|
|
1/12/2018
|
-0.03 / -0.82%
|
3.67
|
3.69
|
3.62
|
3.63
|
3.64
|
3.30
|
129,210
|
|
|
1/11/2018
|
-0.01 / -0.27%
|
3.63
|
3.67
|
3.61
|
3.66
|
3.63
|
3.33
|
112,060
|
|
|
1/10/2018
|
0.00 / 0.00%
|
3.67
|
3.69
|
3.64
|
3.67
|
3.67
|
3.34
|
88,060
|
|
|
1/9/2018
|
+0.05 / +1.38%
|
3.63
|
3.69
|
3.60
|
3.67
|
3.62
|
3.34
|
107,030
|
|
|
1/8/2018
|
-0.09 / -2.43%
|
3.71
|
3.75
|
3.62
|
3.62
|
3.68
|
3.29
|
97,870
|
|
|
1/5/2018
|
+0.06 / +1.64%
|
3.70
|
3.71
|
3.65
|
3.71
|
3.70
|
3.37
|
76,290
|
|
|
1/4/2018
|
-0.03 / -0.82%
|
3.65
|
3.68
|
3.60
|
3.65
|
3.64
|
3.32
|
178,370
|
|
|
1/3/2018
|
-0.02 / -0.54%
|
3.66
|
3.70
|
3.65
|
3.68
|
3.67
|
3.35
|
74,860
|
|
|
1/2/2018
|
-0.05 / -1.33%
|
3.75
|
3.75
|
3.70
|
3.70
|
3.71
|
3.36
|
65,770
|
|
|
12/29/2017
|
+0.04 / +1.08%
|
3.69
|
3.77
|
3.69
|
3.75
|
3.75
|
3.41
|
92,600
|
|
|
12/28/2017
|
-0.04 / -1.07%
|
3.75
|
3.75
|
3.69
|
3.71
|
3.71
|
3.37
|
132,390
|
|
|
12/27/2017
|
0.00 / 0.00%
|
3.71
|
3.76
|
3.70
|
3.75
|
3.70
|
3.41
|
70,990
|
|
|
12/26/2017
|
-0.02 / -0.53%
|
3.77
|
3.80
|
3.70
|
3.75
|
3.73
|
3.41
|
160,820
|
|
|