|
Closing price on 6/8/2015
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
134,440 |
| Split-adjusted Price |
2.97 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2015
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
2.97
|
134,440
|
|
|
6/5/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.47
|
3.06
|
54,440
|
|
|
6/4/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.53
|
3.06
|
39,950
|
|
|
6/3/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
3.06
|
76,980
|
|
|
6/2/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
2.97
|
53,760
|
|
|
6/1/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.53
|
3.06
|
23,800
|
|
|
5/29/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
3.06
|
118,030
|
|
|
5/28/2015
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.57
|
3.06
|
157,470
|
|
|
5/27/2015
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.56
|
2.97
|
78,900
|
|
|
5/26/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.65
|
3.14
|
132,830
|
|
|
5/25/2015
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.51
|
3.14
|
610,740
|
|
|
5/22/2015
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
2.97
|
244,280
|
|
|
5/21/2015
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.25
|
2.80
|
283,750
|
|
|
5/20/2015
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.07
|
2.63
|
129,310
|
|
|
5/19/2015
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.91
|
2.55
|
51,180
|
|
|
5/18/2015
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.96
|
2.46
|
128,590
|
|
|
5/15/2015
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
2.63
|
69,460
|
|
|
5/14/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
2.72
|
40,000
|
|
|
5/13/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.11
|
2.72
|
82,440
|
|
|
5/12/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
2.72
|
155,190
|
|
|
5/11/2015
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.14
|
2.72
|
164,280
|
|
|
5/8/2015
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
2.80
|
133,650
|
|
|
5/7/2015
|
+0.10 / +3.23%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.11
|
2.72
|
196,350
|
|
|
5/6/2015
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.19
|
2.63
|
324,710
|
|
|
5/5/2015
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.33
|
2.80
|
215,020
|
|
|
5/4/2015
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
2.97
|
57,300
|
|
|
4/27/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.62
|
3.14
|
113,390
|
|
|
4/24/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
3.23
|
35,810
|
|
|
4/23/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.23
|
97,580
|
|
|
4/22/2015
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.71
|
3.23
|
111,740
|
|
|