|
|
Closing price on 4/7/2016
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
1,031,300 |
| Split-adjusted Price |
9.35 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2016
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.50
|
10.00
|
9.78
|
9.35
|
1,031,300
|
|
|
4/6/2016
|
+0.30 / +3.16%
|
9.80
|
10.00
|
9.30
|
9.80
|
9.61
|
9.16
|
871,340
|
|
|
4/5/2016
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.28
|
8.88
|
845,430
|
|
|
4/4/2016
|
+0.10 / +1.09%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.15
|
8.69
|
777,860
|
|
|
4/1/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
8.80
|
9.20
|
9.13
|
8.60
|
1,061,150
|
|
|
3/31/2016
|
-0.10 / -1.09%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.02
|
8.50
|
932,900
|
|
|
3/30/2016
|
+0.20 / +2.22%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.04
|
8.60
|
751,140
|
|
|
3/29/2016
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.04
|
8.41
|
744,460
|
|
|
3/28/2016
|
-0.40 / -4.17%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.30
|
8.60
|
837,440
|
|
|
3/25/2016
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.47
|
8.97
|
551,080
|
|
|
3/24/2016
|
+0.60 / +6.74%
|
8.80
|
9.50
|
8.50
|
9.50
|
9.10
|
8.88
|
1,976,990
|
|
|
3/23/2016
|
-0.60 / -6.32%
|
9.30
|
9.60
|
8.90
|
8.90
|
9.21
|
8.32
|
1,603,900
|
|
|
3/22/2016
|
+0.10 / +1.06%
|
9.30
|
9.80
|
9.00
|
9.50
|
9.41
|
8.88
|
1,686,870
|
|
|
3/21/2016
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.80
|
9.40
|
9.08
|
8.79
|
1,581,510
|
|
|
3/18/2016
|
-0.70 / -6.93%
|
9.80
|
10.10
|
9.40
|
9.40
|
9.60
|
8.79
|
3,593,540
|
|
|
3/17/2016
|
-0.60 / -5.61%
|
10.40
|
11.00
|
10.10
|
10.10
|
10.49
|
9.44
|
2,081,350
|
|
|
3/16/2016
|
+0.70 / +7.00%
|
9.80
|
10.70
|
9.30
|
10.70
|
9.62
|
10.00
|
3,858,790
|
|
|
3/15/2016
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.70
|
10.00
|
9.99
|
9.35
|
2,061,020
|
|
|
3/14/2016
|
+0.30 / +3.03%
|
9.70
|
10.20
|
9.60
|
10.20
|
9.90
|
9.53
|
1,405,870
|
|
|
3/11/2016
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.30
|
9.90
|
9.64
|
9.25
|
1,860,410
|
|
|
3/10/2016
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
8.97
|
964,220
|
|
|
3/9/2016
|
-0.10 / -1.03%
|
9.80
|
10.10
|
9.50
|
9.60
|
9.79
|
8.97
|
1,628,760
|
|
|
3/8/2016
|
+0.60 / +6.59%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.30
|
9.07
|
1,293,570
|
|
|
3/7/2016
|
-0.20 / -2.15%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.04
|
8.50
|
1,713,780
|
|
|
3/4/2016
|
-0.20 / -2.11%
|
9.40
|
10.10
|
9.30
|
9.30
|
9.69
|
8.69
|
1,614,660
|
|
|
3/3/2016
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.70
|
9.50
|
9.06
|
8.88
|
1,964,300
|
|
|
3/2/2016
|
+0.50 / +5.95%
|
8.20
|
8.90
|
8.10
|
8.90
|
8.41
|
8.32
|
1,222,310
|
|
|
3/1/2016
|
+0.30 / +3.70%
|
8.10
|
8.40
|
7.90
|
8.40
|
8.17
|
7.85
|
1,449,180
|
|
|
2/29/2016
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.70
|
8.10
|
7.95
|
7.57
|
1,415,140
|
|
|
2/26/2016
|
+0.30 / +4.00%
|
7.60
|
7.90
|
7.40
|
7.80
|
7.69
|
7.29
|
1,289,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|