|
|
Closing price on 6/16/2017
|
|
| Open |
9.73 |
| High |
9.74 |
| Low |
9.70 |
| Volume |
435,860 |
| Split-adjusted Price |
8.85 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2017
|
+0.01 / +0.10%
|
9.73
|
9.74
|
9.70
|
9.73
|
9.72
|
8.85
|
435,860
|
|
|
6/15/2017
|
0.00 / 0.00%
|
9.72
|
9.80
|
9.71
|
9.72
|
9.74
|
8.84
|
553,530
|
|
|
6/14/2017
|
+0.12 / +1.25%
|
9.59
|
9.85
|
9.52
|
9.72
|
9.67
|
8.84
|
829,820
|
|
|
6/13/2017
|
+0.14 / +1.48%
|
9.46
|
9.70
|
9.43
|
9.60
|
9.53
|
8.73
|
645,760
|
|
|
6/12/2017
|
+0.09 / +0.96%
|
9.34
|
9.80
|
9.25
|
9.46
|
9.36
|
8.60
|
604,710
|
|
|
6/9/2017
|
-0.18 / -1.88%
|
9.55
|
9.60
|
9.36
|
9.37
|
9.46
|
8.52
|
1,790,500
|
|
|
6/8/2017
|
-0.14 / -1.44%
|
9.68
|
9.78
|
9.37
|
9.55
|
9.53
|
8.68
|
1,884,200
|
|
|
6/7/2017
|
-0.08 / -0.82%
|
9.75
|
9.85
|
9.55
|
9.69
|
9.67
|
8.81
|
1,537,190
|
|
|
6/6/2017
|
-0.15 / -1.51%
|
9.92
|
9.95
|
9.70
|
9.77
|
9.81
|
8.88
|
1,655,630
|
|
|
6/5/2017
|
+0.35 / +3.66%
|
9.57
|
10.00
|
9.48
|
9.92
|
9.81
|
9.02
|
1,517,450
|
|
|
6/2/2017
|
+0.44 / +4.82%
|
9.20
|
9.70
|
9.07
|
9.57
|
9.36
|
8.70
|
1,287,430
|
|
|
6/1/2017
|
+0.25 / +2.82%
|
8.88
|
9.40
|
8.83
|
9.13
|
9.11
|
8.30
|
792,420
|
|
|
5/31/2017
|
+0.23 / +2.66%
|
8.63
|
9.25
|
8.60
|
8.88
|
8.86
|
8.07
|
836,600
|
|
|
5/30/2017
|
-0.60 / -6.49%
|
9.23
|
9.30
|
8.65
|
8.65
|
9.07
|
7.86
|
2,578,720
|
|
|
5/29/2017
|
-0.40 / -4.15%
|
9.58
|
9.60
|
9.20
|
9.25
|
9.33
|
8.41
|
1,902,560
|
|
|
5/26/2017
|
0.00 / 0.00%
|
9.64
|
9.85
|
9.45
|
9.65
|
9.66
|
8.77
|
2,006,720
|
|
|
5/25/2017
|
-0.65 / -6.31%
|
10.00
|
10.30
|
9.58
|
9.65
|
9.77
|
8.77
|
4,081,310
|
|
|
5/24/2017
|
+0.65 / +6.74%
|
9.63
|
10.30
|
9.58
|
10.30
|
10.02
|
9.36
|
2,596,230
|
|
|
5/23/2017
|
-0.11 / -1.13%
|
9.92
|
10.25
|
9.65
|
9.65
|
9.85
|
8.77
|
1,159,350
|
|
|
5/22/2017
|
+0.63 / +6.90%
|
9.15
|
9.76
|
9.10
|
9.76
|
9.54
|
8.87
|
1,697,040
|
|
|
5/19/2017
|
-0.42 / -4.40%
|
9.57
|
9.60
|
9.13
|
9.13
|
9.35
|
8.30
|
1,769,490
|
|
|
5/18/2017
|
+0.01 / +0.10%
|
9.37
|
9.70
|
9.25
|
9.55
|
9.46
|
8.68
|
1,914,250
|
|
|
5/17/2017
|
+0.17 / +1.81%
|
9.37
|
9.75
|
9.28
|
9.54
|
9.48
|
8.67
|
1,312,200
|
|
|
5/16/2017
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.30
|
9.37
|
9.72
|
8.52
|
2,436,270
|
|
|
5/15/2017
|
+0.61 / +6.96%
|
9.10
|
9.37
|
8.83
|
9.37
|
9.29
|
8.52
|
1,903,560
|
|
|
5/12/2017
|
+0.57 / +6.96%
|
8.33
|
8.76
|
8.33
|
8.76
|
8.68
|
7.96
|
1,577,360
|
|
|
5/11/2017
|
+0.53 / +6.92%
|
7.70
|
8.19
|
7.61
|
8.19
|
8.09
|
7.45
|
3,149,780
|
|
|
5/10/2017
|
+0.01 / +0.13%
|
7.65
|
7.80
|
7.61
|
7.66
|
7.69
|
6.96
|
686,310
|
|
|
5/9/2017
|
-0.05 / -0.65%
|
7.70
|
7.70
|
7.61
|
7.65
|
7.65
|
6.95
|
535,950
|
|
|
5/8/2017
|
-0.03 / -0.39%
|
7.80
|
8.03
|
7.63
|
7.70
|
7.82
|
7.00
|
1,746,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|