|
Closing price on 4/19/2018
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
51,310 |
| Split-adjusted Price |
2.97 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
-0.04 / -1.33%
|
3.00
|
3.00
|
2.90
|
2.97
|
2.92
|
2.97
|
51,310
|
|
|
4/18/2018
|
-0.01 / -0.33%
|
3.05
|
3.05
|
2.91
|
3.01
|
2.95
|
3.01
|
21,000
|
|
|
4/17/2018
|
-0.03 / -0.98%
|
3.05
|
3.05
|
2.92
|
3.02
|
2.93
|
3.02
|
20,850
|
|
|
4/16/2018
|
+0.10 / +3.39%
|
3.08
|
3.08
|
3.04
|
3.05
|
3.04
|
3.05
|
5,260
|
|
|
4/13/2018
|
-0.10 / -3.28%
|
3.10
|
3.10
|
2.95
|
2.95
|
2.96
|
2.95
|
25,990
|
|
|
4/12/2018
|
-0.04 / -1.29%
|
3.00
|
3.08
|
2.93
|
3.05
|
3.04
|
3.05
|
24,330
|
|
|
4/11/2018
|
-0.04 / -1.28%
|
3.07
|
3.13
|
2.96
|
3.09
|
3.05
|
3.09
|
33,430
|
|
|
4/10/2018
|
0.00 / 0.00%
|
3.13
|
3.20
|
3.02
|
3.13
|
3.10
|
3.13
|
110,030
|
|
|
4/9/2018
|
+0.16 / +5.39%
|
2.93
|
3.13
|
2.93
|
3.13
|
3.06
|
3.13
|
166,470
|
|
|
4/6/2018
|
-0.03 / -1.00%
|
3.00
|
3.02
|
2.94
|
2.97
|
2.98
|
2.97
|
32,180
|
|
|
4/5/2018
|
+0.06 / +2.04%
|
2.94
|
3.02
|
2.91
|
3.00
|
2.94
|
3.00
|
43,850
|
|
|
4/4/2018
|
-0.06 / -2.00%
|
3.02
|
3.02
|
2.94
|
2.94
|
2.98
|
2.94
|
11,760
|
|
|
4/3/2018
|
-0.04 / -1.32%
|
3.00
|
3.00
|
2.96
|
3.00
|
2.99
|
3.00
|
17,250
|
|
|
4/2/2018
|
0.00 / 0.00%
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
9,500
|
|
|
3/30/2018
|
+0.06 / +2.01%
|
3.00
|
3.04
|
2.90
|
3.04
|
2.97
|
3.04
|
30,690
|
|
|
3/29/2018
|
+0.01 / +0.34%
|
3.03
|
3.05
|
2.98
|
2.98
|
3.01
|
2.98
|
24,230
|
|
|
3/28/2018
|
-0.03 / -1.00%
|
3.01
|
3.01
|
2.93
|
2.97
|
2.96
|
2.97
|
28,470
|
|
|
3/27/2018
|
-0.01 / -0.33%
|
3.01
|
3.10
|
2.96
|
3.00
|
2.98
|
3.00
|
26,160
|
|
|
3/26/2018
|
+0.06 / +2.03%
|
3.14
|
3.14
|
2.97
|
3.01
|
3.00
|
3.01
|
31,980
|
|
|
3/23/2018
|
-0.15 / -4.84%
|
2.90
|
3.14
|
2.90
|
2.95
|
2.92
|
2.95
|
57,110
|
|
|
3/22/2018
|
-0.06 / -1.90%
|
3.10
|
3.20
|
3.03
|
3.10
|
3.11
|
3.10
|
65,320
|
|
|
3/21/2018
|
+0.03 / +0.96%
|
3.13
|
3.17
|
3.07
|
3.16
|
3.14
|
3.16
|
45,500
|
|
|
3/20/2018
|
-0.01 / -0.32%
|
3.14
|
3.14
|
3.00
|
3.13
|
3.06
|
3.13
|
56,530
|
|
|
3/19/2018
|
-0.17 / -5.14%
|
3.29
|
3.30
|
3.13
|
3.14
|
3.17
|
3.14
|
51,480
|
|
|
3/16/2018
|
-0.06 / -1.78%
|
3.36
|
3.36
|
3.27
|
3.31
|
3.31
|
3.31
|
131,780
|
|
|
3/15/2018
|
0.00 / 0.00%
|
3.37
|
3.44
|
3.35
|
3.37
|
3.39
|
3.37
|
127,760
|
|
|
3/14/2018
|
+0.12 / +3.69%
|
3.28
|
3.38
|
3.21
|
3.37
|
3.34
|
3.37
|
121,620
|
|
|
3/13/2018
|
+0.05 / +1.56%
|
3.20
|
3.29
|
3.19
|
3.25
|
3.23
|
3.25
|
116,590
|
|
|
3/12/2018
|
+0.04 / +1.27%
|
3.16
|
3.25
|
3.16
|
3.20
|
3.18
|
3.20
|
116,210
|
|
|
3/9/2018
|
+0.01 / +0.32%
|
3.14
|
3.16
|
3.10
|
3.16
|
3.14
|
3.16
|
34,740
|
|
|