|
Closing price on 5/9/2017
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.61 |
| Volume |
535,950 |
| Split-adjusted Price |
7.65 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2017
|
+0.24 / +4.12%
|
5.88
|
6.23
|
5.81
|
6.07
|
6.07
|
6.07
|
1,084,010
|
|
|
4/11/2017
|
+0.38 / +6.97%
|
5.50
|
5.83
|
5.50
|
5.83
|
5.67
|
5.83
|
1,087,970
|
|
|
4/10/2017
|
+0.22 / +4.21%
|
5.26
|
5.48
|
5.24
|
5.45
|
5.39
|
5.45
|
778,990
|
|
|
4/7/2017
|
+0.01 / +0.19%
|
5.21
|
5.45
|
5.16
|
5.23
|
5.25
|
5.23
|
959,590
|
|
|
4/5/2017
|
-0.13 / -2.43%
|
5.34
|
5.38
|
5.15
|
5.22
|
5.27
|
5.22
|
875,170
|
|
|
4/4/2017
|
-0.05 / -0.93%
|
5.40
|
5.41
|
5.32
|
5.35
|
5.38
|
5.35
|
785,820
|
|
|
4/3/2017
|
+0.35 / +6.93%
|
5.06
|
5.40
|
5.00
|
5.40
|
5.24
|
5.40
|
1,312,940
|
|
|
3/31/2017
|
+0.02 / +0.40%
|
5.03
|
5.06
|
5.00
|
5.05
|
5.02
|
5.05
|
513,870
|
|
|
3/30/2017
|
0.00 / 0.00%
|
5.03
|
5.04
|
5.00
|
5.03
|
5.02
|
5.03
|
301,700
|
|
|
3/29/2017
|
-0.11 / -2.14%
|
5.14
|
5.14
|
5.00
|
5.03
|
5.06
|
5.03
|
486,680
|
|
|
3/28/2017
|
-0.08 / -1.53%
|
5.22
|
5.23
|
5.11
|
5.14
|
5.17
|
5.14
|
390,580
|
|
|
3/27/2017
|
0.00 / 0.00%
|
5.23
|
5.23
|
5.19
|
5.22
|
5.21
|
5.22
|
451,410
|
|
|
3/24/2017
|
0.00 / 0.00%
|
5.23
|
5.29
|
5.20
|
5.22
|
5.23
|
5.22
|
488,630
|
|
|