|
Closing price on 5/16/2019
|
|
| Open |
4.00 |
| High |
4.30 |
| Low |
4.00 |
| Volume |
1,930 |
| Split-adjusted Price |
3.82 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2019
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.15
|
3.82
|
1,930
|
|
|
5/15/2019
|
+0.26 / +6.60%
|
3.70
|
4.20
|
3.70
|
4.20
|
3.95
|
3.82
|
13,270
|
|
|
5/14/2019
|
-0.29 / -6.86%
|
4.23
|
4.23
|
3.94
|
3.94
|
3.96
|
3.58
|
52,330
|
|
|
5/13/2019
|
-0.31 / -6.83%
|
4.32
|
4.32
|
4.23
|
4.23
|
4.28
|
3.85
|
71,110
|
|
|
5/10/2019
|
+0.12 / +2.71%
|
4.32
|
4.55
|
4.30
|
4.54
|
4.43
|
4.13
|
1,060
|
|
|
5/9/2019
|
0.00 / 0.00%
|
4.54
|
4.54
|
4.33
|
4.42
|
4.40
|
4.02
|
14,560
|
|
|
5/8/2019
|
-0.30 / -6.36%
|
4.75
|
4.75
|
4.42
|
4.42
|
4.59
|
4.02
|
6,580
|
|
|
5/7/2019
|
+0.08 / +1.72%
|
4.81
|
4.81
|
4.72
|
4.72
|
4.77
|
4.29
|
300
|
|
|
5/6/2019
|
-0.34 / -6.83%
|
4.74
|
4.74
|
4.64
|
4.64
|
4.66
|
4.22
|
74,470
|
|
|
5/3/2019
|
-0.01 / -0.20%
|
4.90
|
4.98
|
4.77
|
4.98
|
4.91
|
4.53
|
7,530
|
|
|
5/2/2019
|
+0.01 / +0.20%
|
4.82
|
4.99
|
4.65
|
4.99
|
4.88
|
4.54
|
13,740
|
|
|
4/26/2019
|
-0.01 / -0.20%
|
4.98
|
4.98
|
4.72
|
4.98
|
4.82
|
4.53
|
830
|
|
|
4/25/2019
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.99
|
4.95
|
4.54
|
750
|
|
|
4/24/2019
|
0.00 / 0.00%
|
4.98
|
4.99
|
4.70
|
4.99
|
4.77
|
4.54
|
19,500
|
|
|
4/23/2019
|
0.00 / 0.00%
|
4.79
|
4.99
|
4.76
|
4.99
|
4.86
|
4.54
|
9,250
|
|
|
4/22/2019
|
+0.13 / +2.67%
|
4.90
|
5.19
|
4.75
|
4.99
|
4.90
|
4.54
|
1,430
|
|
|
4/19/2019
|
-0.02 / -0.41%
|
4.88
|
4.88
|
4.70
|
4.86
|
4.73
|
4.42
|
29,790
|
|
|
4/18/2019
|
+0.05 / +1.04%
|
4.94
|
4.94
|
4.80
|
4.88
|
4.88
|
4.44
|
30,310
|
|
|
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
|
|
|