|
Closing price on 5/31/2019
|
|
| Open |
5.09 |
| High |
5.09 |
| Low |
4.74 |
| Volume |
6,500 |
| Split-adjusted Price |
4.61 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
+0.17 / +3.47%
|
5.09
|
5.09
|
4.74
|
5.07
|
4.77
|
4.61
|
6,500
|
|
|
5/30/2019
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.85
|
4.45
|
7,330
|
|
|
5/29/2019
|
+0.20 / +4.35%
|
4.60
|
4.88
|
4.55
|
4.80
|
4.71
|
4.36
|
780
|
|
|
5/28/2019
|
+0.26 / +5.99%
|
4.38
|
4.60
|
4.38
|
4.60
|
4.44
|
4.18
|
7,650
|
|
|
5/27/2019
|
+0.01 / +0.23%
|
4.32
|
4.34
|
4.08
|
4.34
|
4.22
|
3.95
|
4,030
|
|
|
5/24/2019
|
+0.01 / +0.23%
|
4.32
|
4.33
|
4.32
|
4.33
|
4.33
|
3.94
|
2,030
|
|
|
5/23/2019
|
+0.03 / +0.70%
|
4.26
|
4.32
|
4.24
|
4.32
|
4.26
|
3.93
|
14,550
|
|
|
5/22/2019
|
+0.04 / +0.94%
|
4.25
|
4.29
|
3.96
|
4.29
|
4.20
|
3.90
|
34,510
|
|
|
5/21/2019
|
+0.05 / +1.19%
|
4.29
|
4.29
|
4.20
|
4.25
|
4.27
|
3.86
|
20,600
|
|
|
5/20/2019
|
+0.05 / +1.20%
|
4.15
|
4.20
|
3.90
|
4.20
|
4.12
|
3.82
|
25,950
|
|
|
5/17/2019
|
-0.05 / -1.19%
|
4.19
|
4.19
|
3.95
|
4.15
|
4.06
|
3.77
|
16,750
|
|
|
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
|
|
|