|
Closing price on 3/8/2019
|
|
| Open |
4.96 |
| High |
5.41 |
| Low |
4.96 |
| Volume |
475,400 |
| Split-adjusted Price |
4.90 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2019
|
+0.33 / +6.52%
|
4.96
|
5.41
|
4.96
|
5.39
|
5.29
|
4.90
|
475,400
|
|
|
3/7/2019
|
+0.02 / +0.40%
|
4.90
|
5.10
|
4.90
|
5.06
|
5.04
|
4.60
|
246,720
|
|
|
3/6/2019
|
+0.09 / +1.82%
|
4.90
|
5.05
|
4.84
|
5.04
|
5.00
|
4.58
|
120,160
|
|
|
3/5/2019
|
-0.05 / -1.00%
|
4.80
|
5.00
|
4.65
|
4.95
|
4.85
|
4.50
|
14,230
|
|
|
3/4/2019
|
+0.15 / +3.09%
|
4.85
|
5.00
|
4.68
|
5.00
|
4.86
|
4.55
|
18,520
|
|
|
3/1/2019
|
+0.22 / +4.75%
|
4.89
|
4.89
|
4.65
|
4.85
|
4.84
|
4.41
|
80,220
|
|
|
2/28/2019
|
-0.31 / -6.28%
|
4.65
|
4.65
|
4.63
|
4.63
|
4.64
|
4.21
|
22,000
|
|
|
2/27/2019
|
0.00 / 0.00%
|
4.63
|
4.98
|
4.63
|
4.94
|
4.82
|
4.49
|
3,110
|
|
|
2/26/2019
|
+0.24 / +5.11%
|
4.70
|
4.94
|
4.70
|
4.94
|
4.82
|
4.49
|
14,060
|
|
|
2/25/2019
|
-0.35 / -6.93%
|
5.06
|
5.06
|
4.70
|
4.70
|
4.88
|
4.27
|
166,940
|
|
|
2/22/2019
|
-0.02 / -0.39%
|
5.09
|
5.09
|
5.02
|
5.05
|
5.04
|
4.59
|
53,750
|
|
|
2/21/2019
|
+0.01 / +0.20%
|
5.09
|
5.09
|
4.98
|
5.07
|
5.02
|
4.61
|
33,240
|
|
|
2/20/2019
|
+0.01 / +0.20%
|
5.00
|
5.08
|
4.92
|
5.06
|
5.02
|
4.60
|
119,070
|
|
|
2/19/2019
|
0.00 / 0.00%
|
5.00
|
5.09
|
5.00
|
5.05
|
5.06
|
4.59
|
84,020
|
|
|
2/18/2019
|
+0.07 / +1.41%
|
4.95
|
5.10
|
4.85
|
5.05
|
5.00
|
4.59
|
217,060
|
|
|
2/15/2019
|
-0.01 / -0.20%
|
4.84
|
4.98
|
4.84
|
4.98
|
4.88
|
4.53
|
139,250
|
|
|
2/14/2019
|
-0.01 / -0.20%
|
4.86
|
5.00
|
4.85
|
4.99
|
4.89
|
4.54
|
275,190
|
|
|
2/13/2019
|
0.00 / 0.00%
|
4.91
|
5.02
|
4.65
|
5.00
|
4.93
|
4.55
|
161,960
|
|
|
2/12/2019
|
-0.24 / -4.58%
|
5.10
|
5.10
|
4.95
|
5.00
|
5.03
|
4.55
|
184,980
|
|
|
2/11/2019
|
+0.14 / +2.75%
|
5.05
|
5.29
|
5.05
|
5.24
|
5.12
|
4.76
|
65,640
|
|
|
2/1/2019
|
+0.09 / +1.80%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.03
|
4.64
|
169,500
|
|
|
1/31/2019
|
+0.03 / +0.60%
|
4.80
|
5.12
|
4.80
|
5.01
|
4.98
|
4.55
|
347,760
|
|
|
1/30/2019
|
+0.18 / +3.75%
|
4.79
|
4.98
|
4.50
|
4.98
|
4.87
|
4.53
|
272,960
|
|
|
1/29/2019
|
+0.15 / +3.23%
|
4.66
|
4.80
|
4.66
|
4.80
|
4.73
|
4.36
|
5,220
|
|
|
1/28/2019
|
-0.34 / -6.81%
|
4.88
|
4.88
|
4.65
|
4.65
|
4.73
|
4.23
|
39,310
|
|
|
1/25/2019
|
-0.03 / -0.60%
|
5.00
|
5.00
|
4.85
|
4.99
|
4.97
|
4.54
|
19,110
|
|
|
1/24/2019
|
-0.06 / -1.18%
|
4.87
|
5.06
|
4.87
|
5.02
|
4.96
|
4.56
|
1,530
|
|
|
1/23/2019
|
-0.02 / -0.39%
|
4.88
|
5.08
|
4.88
|
5.08
|
4.98
|
4.62
|
6,070
|
|
|
1/22/2019
|
0.00 / 0.00%
|
4.91
|
5.10
|
4.90
|
5.10
|
4.92
|
4.64
|
52,020
|
|
|
1/21/2019
|
0.00 / 0.00%
|
4.81
|
5.10
|
4.81
|
5.10
|
5.10
|
4.64
|
4,710
|
|
|