|
|
Closing price on 4/28/2016
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
1,101,550 |
| Split-adjusted Price |
7.99 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2016
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.27
|
7.99
|
1,101,550
|
|
|
4/27/2016
|
-0.30 / -3.16%
|
9.40
|
9.60
|
9.10
|
9.20
|
9.28
|
7.82
|
1,011,970
|
|
|
4/26/2016
|
-0.50 / -5.00%
|
9.90
|
10.20
|
9.50
|
9.50
|
9.80
|
8.07
|
1,480,790
|
|
|
4/25/2016
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.05
|
8.50
|
1,465,220
|
|
|
4/22/2016
|
-0.50 / -4.63%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.73
|
8.75
|
1,341,720
|
|
|
4/21/2016
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.20
|
10.80
|
10.51
|
9.18
|
1,715,940
|
|
|
4/20/2016
|
-0.30 / -2.73%
|
10.90
|
11.20
|
10.70
|
10.70
|
10.83
|
9.09
|
904,440
|
|
|
4/19/2016
|
+0.10 / +0.92%
|
10.80
|
11.50
|
10.70
|
11.00
|
11.09
|
9.35
|
1,046,700
|
|
|
4/15/2016
|
+0.40 / +3.81%
|
10.40
|
11.00
|
10.20
|
10.90
|
10.60
|
9.26
|
2,098,530
|
|
|
4/14/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.46
|
8.92
|
564,610
|
|
|
4/13/2016
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.20
|
10.50
|
10.39
|
8.92
|
728,290
|
|
|
4/12/2016
|
-0.30 / -2.80%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.45
|
8.84
|
725,380
|
|
|
4/11/2016
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.30
|
10.70
|
10.66
|
9.09
|
959,080
|
|
|
4/8/2016
|
+0.60 / +6.00%
|
9.90
|
10.70
|
9.70
|
10.60
|
10.26
|
9.01
|
1,142,570
|
|
|
4/7/2016
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.50
|
10.00
|
9.78
|
8.50
|
1,031,300
|
|
|
4/6/2016
|
+0.30 / +3.16%
|
9.80
|
10.00
|
9.30
|
9.80
|
9.61
|
8.33
|
871,340
|
|
|
4/5/2016
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.28
|
8.07
|
845,430
|
|
|
4/4/2016
|
+0.10 / +1.09%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.15
|
7.90
|
777,860
|
|
|
4/1/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
8.80
|
9.20
|
9.13
|
7.82
|
1,061,150
|
|
|
3/31/2016
|
-0.10 / -1.09%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.02
|
7.73
|
932,900
|
|
|
3/30/2016
|
+0.20 / +2.22%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.04
|
7.82
|
751,140
|
|
|
3/29/2016
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.04
|
7.65
|
744,460
|
|
|
3/28/2016
|
-0.40 / -4.17%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.30
|
7.82
|
837,440
|
|
|
3/25/2016
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.47
|
8.16
|
551,080
|
|
|
3/24/2016
|
+0.60 / +6.74%
|
8.80
|
9.50
|
8.50
|
9.50
|
9.10
|
8.07
|
1,976,990
|
|
|
3/23/2016
|
-0.60 / -6.32%
|
9.30
|
9.60
|
8.90
|
8.90
|
9.21
|
7.56
|
1,603,900
|
|
|
3/22/2016
|
+0.10 / +1.06%
|
9.30
|
9.80
|
9.00
|
9.50
|
9.41
|
8.07
|
1,686,870
|
|
|
3/21/2016
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.80
|
9.40
|
9.08
|
7.99
|
1,581,510
|
|
|
3/18/2016
|
-0.70 / -6.93%
|
9.80
|
10.10
|
9.40
|
9.40
|
9.60
|
7.99
|
3,593,540
|
|
|
3/17/2016
|
-0.60 / -5.61%
|
10.40
|
11.00
|
10.10
|
10.10
|
10.49
|
8.58
|
2,081,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|