|
|
Closing price on 6/1/2016
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
838,150 |
| Split-adjusted Price |
11.30 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
+0.20 / +1.53%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.11
|
11.30
|
838,150
|
|
|
5/31/2016
|
+0.70 / +5.65%
|
12.30
|
13.20
|
12.20
|
13.10
|
12.72
|
11.13
|
1,518,400
|
|
|
5/30/2016
|
-0.40 / -3.13%
|
12.80
|
13.00
|
12.40
|
12.40
|
12.57
|
10.54
|
997,270
|
|
|
5/27/2016
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.66
|
10.88
|
1,091,720
|
|
|
5/26/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.50
|
12.80
|
12.76
|
10.88
|
1,360,700
|
|
|
5/25/2016
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.81
|
10.88
|
440,920
|
|
|
5/24/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.62
|
10.79
|
756,970
|
|
|
5/23/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.57
|
10.79
|
680,580
|
|
|
5/20/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.56
|
10.79
|
687,750
|
|
|
5/19/2016
|
+0.30 / +2.42%
|
12.30
|
12.90
|
12.20
|
12.70
|
12.41
|
10.79
|
1,071,440
|
|
|
5/18/2016
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.47
|
10.54
|
1,503,480
|
|
|
5/17/2016
|
+0.70 / +5.79%
|
12.20
|
12.90
|
11.90
|
12.80
|
12.44
|
10.88
|
1,037,270
|
|
|
5/16/2016
|
+0.50 / +4.31%
|
11.60
|
12.30
|
11.50
|
12.10
|
11.76
|
10.28
|
830,170
|
|
|
5/13/2016
|
+0.60 / +5.45%
|
11.00
|
11.70
|
11.00
|
11.60
|
11.33
|
9.86
|
1,229,420
|
|
|
5/12/2016
|
+0.50 / +4.76%
|
10.60
|
11.10
|
10.50
|
11.00
|
10.91
|
9.35
|
485,300
|
|
|
5/11/2016
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.34
|
8.92
|
1,211,130
|
|
|
5/10/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.36
|
8.84
|
623,950
|
|
|
5/9/2016
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.34
|
8.84
|
1,210,640
|
|
|
5/6/2016
|
-0.30 / -2.78%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.70
|
8.92
|
1,366,180
|
|
|
5/5/2016
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.30
|
10.80
|
10.68
|
9.18
|
1,677,310
|
|
|
5/4/2016
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.70
|
10.40
|
9.92
|
8.84
|
1,754,750
|
|
|
4/29/2016
|
+0.40 / +4.26%
|
9.40
|
9.90
|
9.30
|
9.80
|
9.56
|
8.33
|
1,744,140
|
|
|
4/28/2016
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.27
|
7.99
|
1,101,550
|
|
|
4/27/2016
|
-0.30 / -3.16%
|
9.40
|
9.60
|
9.10
|
9.20
|
9.28
|
7.82
|
1,011,970
|
|
|
4/26/2016
|
-0.50 / -5.00%
|
9.90
|
10.20
|
9.50
|
9.50
|
9.80
|
8.07
|
1,480,790
|
|
|
4/25/2016
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.05
|
8.50
|
1,465,220
|
|
|
4/22/2016
|
-0.50 / -4.63%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.73
|
8.75
|
1,341,720
|
|
|
4/21/2016
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.20
|
10.80
|
10.51
|
9.18
|
1,715,940
|
|
|
4/20/2016
|
-0.30 / -2.73%
|
10.90
|
11.20
|
10.70
|
10.70
|
10.83
|
9.09
|
904,440
|
|
|
4/19/2016
|
+0.10 / +0.92%
|
10.80
|
11.50
|
10.70
|
11.00
|
11.09
|
9.35
|
1,046,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|