|
Closing price on 5/5/2015
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
215,020 |
| Split-adjusted Price |
3.08 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2015
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.95
|
3.83
|
129,620
|
|
|
4/8/2015
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.98
|
3.74
|
19,840
|
|
|
4/7/2015
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
3.83
|
31,940
|
|
|
4/6/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.99
|
3.74
|
88,430
|
|
|
4/3/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.74
|
37,710
|
|
|
4/2/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.91
|
3.74
|
77,930
|
|
|
4/1/2015
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.93
|
3.64
|
160,180
|
|
|
3/31/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.10
|
4.05
|
3.83
|
51,800
|
|
|
3/30/2015
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.08
|
3.83
|
276,050
|
|
|
3/27/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.23
|
4.02
|
52,460
|
|
|
3/26/2015
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.24
|
4.02
|
163,710
|
|
|
3/25/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.35
|
4.11
|
23,470
|
|
|
3/24/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.27
|
4.11
|
65,390
|
|
|
3/23/2015
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.38
|
4.11
|
40,830
|
|
|
3/20/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.41
|
4.21
|
45,440
|
|
|
3/19/2015
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.21
|
36,160
|
|
|