|
Closing price on 5/18/2018
|
|
| Open |
3.16 |
| High |
3.20 |
| Low |
3.05 |
| Volume |
251,340 |
| Split-adjusted Price |
3.08 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
-0.19 / -5.81%
|
3.16
|
3.20
|
3.05
|
3.08
|
3.13
|
3.08
|
251,340
|
|
|
5/17/2018
|
+0.18 / +5.83%
|
3.26
|
3.30
|
3.20
|
3.27
|
3.29
|
3.27
|
701,530
|
|
|
5/16/2018
|
+0.20 / +6.92%
|
2.94
|
3.09
|
2.94
|
3.09
|
3.08
|
3.09
|
254,660
|
|
|
5/15/2018
|
+0.18 / +6.64%
|
2.74
|
2.89
|
2.74
|
2.89
|
2.88
|
2.89
|
604,070
|
|
|
5/14/2018
|
-0.02 / -0.73%
|
2.73
|
2.80
|
2.71
|
2.71
|
2.75
|
2.71
|
16,730
|
|
|
5/11/2018
|
+0.01 / +0.37%
|
2.70
|
2.73
|
2.66
|
2.73
|
2.68
|
2.73
|
24,230
|
|
|
5/10/2018
|
+0.02 / +0.74%
|
2.74
|
2.74
|
2.69
|
2.72
|
2.70
|
2.72
|
40,020
|
|
|
5/9/2018
|
0.00 / 0.00%
|
2.63
|
2.73
|
2.63
|
2.70
|
2.65
|
2.70
|
10,170
|
|
|
5/8/2018
|
-0.03 / -1.10%
|
2.79
|
2.79
|
2.68
|
2.70
|
2.71
|
2.70
|
30,980
|
|
|
5/7/2018
|
+0.06 / +2.25%
|
2.80
|
2.80
|
2.67
|
2.73
|
2.75
|
2.73
|
6,790
|
|
|
5/4/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.63
|
2.67
|
2.68
|
2.67
|
32,510
|
|
|
5/3/2018
|
+0.02 / +0.75%
|
2.80
|
2.80
|
2.57
|
2.67
|
2.65
|
2.67
|
27,150
|
|
|
5/2/2018
|
-0.07 / -2.57%
|
2.84
|
2.84
|
2.65
|
2.65
|
2.68
|
2.65
|
56,330
|
|
|
4/27/2018
|
-0.01 / -0.37%
|
2.73
|
2.75
|
2.66
|
2.72
|
2.68
|
2.72
|
32,130
|
|
|
4/26/2018
|
-0.04 / -1.44%
|
2.77
|
2.82
|
2.73
|
2.73
|
2.74
|
2.73
|
15,720
|
|
|
4/24/2018
|
0.00 / 0.00%
|
2.77
|
2.77
|
2.70
|
2.77
|
2.72
|
2.77
|
34,220
|
|
|
4/23/2018
|
-0.19 / -6.42%
|
2.91
|
3.00
|
2.76
|
2.77
|
2.81
|
2.77
|
222,470
|
|
|
4/20/2018
|
-0.01 / -0.34%
|
3.03
|
3.03
|
2.90
|
2.96
|
2.93
|
2.96
|
38,280
|
|
|
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
|
|
|