|
Closing price on 5/27/2015
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
78,900 |
| Split-adjusted Price |
3.27 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.56
|
3.27
|
78,900
|
|
|
5/26/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.65
|
3.46
|
132,830
|
|
|
5/25/2015
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.51
|
3.46
|
610,740
|
|
|
5/22/2015
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.27
|
244,280
|
|
|
5/21/2015
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.25
|
3.08
|
283,750
|
|
|
5/20/2015
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.07
|
2.90
|
129,310
|
|
|
5/19/2015
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.91
|
2.80
|
51,180
|
|
|
5/18/2015
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.96
|
2.71
|
128,590
|
|
|
5/15/2015
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
2.90
|
69,460
|
|
|
5/14/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
2.99
|
40,000
|
|
|
5/13/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.11
|
2.99
|
82,440
|
|
|
5/12/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
2.99
|
155,190
|
|
|
5/11/2015
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.14
|
2.99
|
164,280
|
|
|
5/8/2015
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.08
|
133,650
|
|
|
5/7/2015
|
+0.10 / +3.23%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.11
|
2.99
|
196,350
|
|
|
5/6/2015
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.19
|
2.90
|
324,710
|
|
|
5/5/2015
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.33
|
3.08
|
215,020
|
|
|
5/4/2015
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
3.27
|
57,300
|
|
|
4/27/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.62
|
3.46
|
113,390
|
|
|
4/24/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
3.55
|
35,810
|
|
|
4/23/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.55
|
97,580
|
|
|
4/22/2015
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.71
|
3.55
|
111,740
|
|
|
4/21/2015
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.76
|
3.46
|
205,290
|
|
|
4/20/2015
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.64
|
66,470
|
|
|
4/17/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
3.74
|
47,490
|
|
|
4/16/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
3.74
|
52,680
|
|
|
4/15/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.97
|
3.74
|
103,670
|
|
|
4/14/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
3.74
|
83,240
|
|
|
4/13/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.05
|
3.74
|
100,720
|
|
|
4/10/2015
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
3.74
|
133,580
|
|
|