|
|
Closing price on 5/26/2017
|
|
| Open |
9.64 |
| High |
9.85 |
| Low |
9.45 |
| Volume |
2,006,720 |
| Split-adjusted Price |
9.65 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
0.00 / 0.00%
|
9.64
|
9.85
|
9.45
|
9.65
|
9.66
|
9.65
|
2,006,720
|
|
|
5/25/2017
|
-0.65 / -6.31%
|
10.00
|
10.30
|
9.58
|
9.65
|
9.77
|
9.65
|
4,081,310
|
|
|
5/24/2017
|
+0.65 / +6.74%
|
9.63
|
10.30
|
9.58
|
10.30
|
10.02
|
10.30
|
2,596,230
|
|
|
5/23/2017
|
-0.11 / -1.13%
|
9.92
|
10.25
|
9.65
|
9.65
|
9.85
|
9.65
|
1,159,350
|
|
|
5/22/2017
|
+0.63 / +6.90%
|
9.15
|
9.76
|
9.10
|
9.76
|
9.54
|
9.76
|
1,697,040
|
|
|
5/19/2017
|
-0.42 / -4.40%
|
9.57
|
9.60
|
9.13
|
9.13
|
9.35
|
9.13
|
1,769,490
|
|
|
5/18/2017
|
+0.01 / +0.10%
|
9.37
|
9.70
|
9.25
|
9.55
|
9.46
|
9.55
|
1,914,250
|
|
|
5/17/2017
|
+0.17 / +1.81%
|
9.37
|
9.75
|
9.28
|
9.54
|
9.48
|
9.54
|
1,312,200
|
|
|
5/16/2017
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.30
|
9.37
|
9.72
|
9.37
|
2,436,270
|
|
|
5/15/2017
|
+0.61 / +6.96%
|
9.10
|
9.37
|
8.83
|
9.37
|
9.29
|
9.37
|
1,903,560
|
|
|
5/12/2017
|
+0.57 / +6.96%
|
8.33
|
8.76
|
8.33
|
8.76
|
8.68
|
8.76
|
1,577,360
|
|
|
5/11/2017
|
+0.53 / +6.92%
|
7.70
|
8.19
|
7.61
|
8.19
|
8.09
|
8.19
|
3,149,780
|
|
|
5/10/2017
|
+0.01 / +0.13%
|
7.65
|
7.80
|
7.61
|
7.66
|
7.69
|
7.66
|
686,310
|
|
|
5/9/2017
|
-0.05 / -0.65%
|
7.70
|
7.70
|
7.61
|
7.65
|
7.65
|
7.65
|
535,950
|
|
|
5/8/2017
|
-0.03 / -0.39%
|
7.80
|
8.03
|
7.63
|
7.70
|
7.82
|
7.70
|
1,746,660
|
|
|
5/5/2017
|
+0.23 / +3.07%
|
7.48
|
8.02
|
7.40
|
7.73
|
7.55
|
7.73
|
843,250
|
|
|
5/4/2017
|
+0.25 / +3.45%
|
7.25
|
7.50
|
7.20
|
7.50
|
7.34
|
7.50
|
880,940
|
|
|
5/3/2017
|
+0.36 / +5.22%
|
6.92
|
7.25
|
6.89
|
7.25
|
7.04
|
7.25
|
794,670
|
|
|
4/28/2017
|
+0.04 / +0.58%
|
6.87
|
6.89
|
6.83
|
6.89
|
6.86
|
6.89
|
343,810
|
|
|
4/27/2017
|
-0.01 / -0.15%
|
6.80
|
6.91
|
6.80
|
6.85
|
6.86
|
6.85
|
400,340
|
|
|
4/26/2017
|
+0.19 / +2.85%
|
6.67
|
7.00
|
6.63
|
6.86
|
6.84
|
6.86
|
903,040
|
|
|
4/25/2017
|
+0.15 / +2.30%
|
6.53
|
6.79
|
6.46
|
6.67
|
6.55
|
6.67
|
969,960
|
|
|
4/24/2017
|
-0.25 / -3.69%
|
6.77
|
6.80
|
6.51
|
6.52
|
6.65
|
6.52
|
795,650
|
|
|
4/21/2017
|
-0.28 / -3.97%
|
7.10
|
7.10
|
6.76
|
6.77
|
6.91
|
6.77
|
703,760
|
|
|
4/20/2017
|
+0.29 / +4.29%
|
6.76
|
7.20
|
6.63
|
7.05
|
6.83
|
7.05
|
985,110
|
|
|
4/19/2017
|
-0.19 / -2.73%
|
6.94
|
6.94
|
6.68
|
6.76
|
6.78
|
6.76
|
808,710
|
|
|
4/18/2017
|
-0.06 / -0.86%
|
7.10
|
7.35
|
6.80
|
6.95
|
7.13
|
6.95
|
2,014,470
|
|
|
4/17/2017
|
+0.45 / +6.86%
|
6.65
|
7.01
|
6.65
|
7.01
|
6.92
|
7.01
|
1,769,690
|
|
|
4/14/2017
|
+0.08 / +1.23%
|
6.45
|
6.93
|
6.29
|
6.56
|
6.65
|
6.56
|
1,811,320
|
|
|
4/13/2017
|
+0.41 / +6.75%
|
6.13
|
6.49
|
6.06
|
6.48
|
6.29
|
6.48
|
1,201,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|