|
Closing price on 4/17/2019
|
|
| Open |
4.93 |
| High |
5.01 |
| Low |
4.83 |
| Volume |
7,060 |
| Split-adjusted Price |
4.39 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
-0.14 / -2.82%
|
4.93
|
5.01
|
4.83
|
4.83
|
4.90
|
4.39
|
7,060
|
|
|
4/16/2019
|
+0.12 / +2.47%
|
4.85
|
5.07
|
4.82
|
4.97
|
4.99
|
4.52
|
21,860
|
|
|
4/12/2019
|
-0.17 / -3.39%
|
5.02
|
5.10
|
4.85
|
4.85
|
4.95
|
4.41
|
124,150
|
|
|
4/11/2019
|
+0.17 / +3.51%
|
4.85
|
5.18
|
4.81
|
5.02
|
5.05
|
4.56
|
292,320
|
|
|
4/10/2019
|
+0.24 / +5.21%
|
4.70
|
4.86
|
4.62
|
4.85
|
4.78
|
4.41
|
103,300
|
|
|
4/9/2019
|
-0.31 / -6.30%
|
4.86
|
4.90
|
4.61
|
4.61
|
4.81
|
4.19
|
71,470
|
|
|
4/8/2019
|
0.00 / 0.00%
|
4.95
|
4.95
|
4.80
|
4.92
|
4.84
|
4.47
|
67,350
|
|
|
4/5/2019
|
-0.05 / -1.01%
|
4.96
|
4.96
|
4.70
|
4.92
|
4.90
|
4.47
|
41,050
|
|
|
4/4/2019
|
0.00 / 0.00%
|
4.96
|
4.97
|
4.86
|
4.97
|
4.94
|
4.52
|
9,910
|
|
|
4/3/2019
|
-0.01 / -0.20%
|
4.90
|
4.97
|
4.90
|
4.97
|
4.94
|
4.52
|
5,120
|
|
|
4/2/2019
|
-0.12 / -2.35%
|
4.90
|
4.98
|
4.85
|
4.98
|
4.86
|
4.53
|
15,630
|
|
|
4/1/2019
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.80
|
5.10
|
5.00
|
4.64
|
29,410
|
|
|
3/29/2019
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.99
|
4.64
|
64,900
|
|
|
3/28/2019
|
+0.05 / +1.01%
|
4.95
|
5.08
|
4.86
|
5.00
|
4.97
|
4.55
|
35,620
|
|
|
3/27/2019
|
+0.05 / +1.02%
|
4.90
|
4.95
|
4.85
|
4.95
|
4.90
|
4.50
|
26,350
|
|
|
3/26/2019
|
-0.06 / -1.21%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.97
|
4.45
|
33,570
|
|
|
3/25/2019
|
-0.02 / -0.40%
|
4.85
|
4.98
|
4.85
|
4.96
|
4.91
|
4.51
|
7,240
|
|
|
3/22/2019
|
+0.07 / +1.43%
|
4.90
|
4.98
|
4.90
|
4.98
|
4.93
|
4.53
|
25,960
|
|
|
3/21/2019
|
+0.01 / +0.20%
|
4.95
|
5.05
|
4.90
|
4.91
|
4.98
|
4.46
|
68,470
|
|
|
3/20/2019
|
-0.11 / -2.20%
|
4.85
|
5.01
|
4.85
|
4.90
|
4.90
|
4.45
|
9,300
|
|
|
3/19/2019
|
-0.08 / -1.57%
|
5.09
|
5.11
|
4.91
|
5.01
|
5.00
|
4.55
|
43,780
|
|
|
3/18/2019
|
-0.11 / -2.12%
|
5.20
|
5.20
|
4.98
|
5.09
|
5.19
|
4.63
|
7,320
|
|
|
3/15/2019
|
+0.30 / +6.12%
|
4.85
|
5.20
|
4.85
|
5.20
|
4.99
|
4.73
|
98,250
|
|
|
3/14/2019
|
-0.30 / -5.77%
|
4.91
|
5.25
|
4.90
|
4.90
|
4.94
|
4.45
|
107,080
|
|
|
3/13/2019
|
-0.14 / -2.62%
|
5.34
|
5.39
|
5.20
|
5.20
|
5.25
|
4.73
|
137,600
|
|
|
3/12/2019
|
-0.06 / -1.11%
|
5.40
|
5.50
|
5.15
|
5.34
|
5.34
|
4.85
|
183,270
|
|
|
3/11/2019
|
+0.01 / +0.19%
|
5.39
|
5.60
|
5.39
|
5.40
|
5.48
|
4.91
|
362,360
|
|
|
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
|
|
|