|
|
Closing price on 7/24/2017
|
|
| Open |
5.40 |
| High |
5.49 |
| Low |
5.33 |
| Volume |
687,470 |
| Split-adjusted Price |
4.95 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2017
|
0.00 / 0.00%
|
5.40
|
5.49
|
5.33
|
5.45
|
5.41
|
4.95
|
687,470
|
|
|
7/21/2017
|
-0.14 / -2.50%
|
5.59
|
5.59
|
5.32
|
5.45
|
5.48
|
4.95
|
238,470
|
|
|
7/20/2017
|
+0.04 / +0.72%
|
5.58
|
5.65
|
5.58
|
5.59
|
5.61
|
5.08
|
524,320
|
|
|
7/19/2017
|
+0.24 / +4.52%
|
5.34
|
5.65
|
5.34
|
5.55
|
5.53
|
5.05
|
857,430
|
|
|
7/18/2017
|
-0.32 / -5.68%
|
5.63
|
5.63
|
5.29
|
5.31
|
5.42
|
4.83
|
1,146,510
|
|
|
7/17/2017
|
-0.35 / -5.85%
|
5.96
|
5.98
|
5.60
|
5.63
|
5.74
|
5.12
|
690,590
|
|
|
7/14/2017
|
-0.16 / -2.61%
|
6.14
|
6.14
|
5.85
|
5.98
|
5.96
|
5.44
|
499,390
|
|
|
7/13/2017
|
+0.23 / +3.89%
|
5.92
|
6.26
|
5.92
|
6.14
|
6.07
|
5.58
|
266,190
|
|
|
7/12/2017
|
+0.09 / +1.55%
|
5.82
|
5.93
|
5.82
|
5.91
|
5.89
|
5.37
|
676,260
|
|
|
7/11/2017
|
-0.38 / -6.13%
|
6.20
|
6.29
|
5.80
|
5.82
|
6.09
|
5.29
|
1,483,070
|
|
|
7/10/2017
|
-0.20 / -3.13%
|
6.35
|
6.48
|
6.15
|
6.20
|
6.28
|
5.64
|
1,387,740
|
|
|
7/7/2017
|
-0.12 / -1.84%
|
6.90
|
6.97
|
6.10
|
6.40
|
6.77
|
5.82
|
3,266,570
|
|
|
7/6/2017
|
+0.42 / +6.89%
|
6.28
|
6.52
|
6.28
|
6.52
|
6.40
|
5.93
|
339,580
|
|
|
7/5/2017
|
-0.15 / -2.40%
|
6.25
|
6.27
|
5.99
|
6.10
|
6.12
|
5.55
|
1,920,480
|
|
|
7/4/2017
|
-0.44 / -6.58%
|
6.60
|
6.60
|
6.23
|
6.25
|
6.32
|
5.68
|
1,802,060
|
|
|
7/3/2017
|
-0.44 / -6.17%
|
7.15
|
7.23
|
6.69
|
6.69
|
6.87
|
6.08
|
2,499,990
|
|
|
6/30/2017
|
-0.29 / -3.91%
|
7.42
|
7.58
|
7.10
|
7.13
|
7.31
|
6.48
|
2,186,610
|
|
|
6/29/2017
|
0.00 / 0.00%
|
7.44
|
7.79
|
7.41
|
7.42
|
7.52
|
6.75
|
2,200,220
|
|
|
6/28/2017
|
-0.23 / -3.01%
|
7.61
|
7.90
|
7.39
|
7.42
|
7.54
|
6.75
|
2,103,070
|
|
|
6/27/2017
|
-0.53 / -6.48%
|
7.95
|
8.19
|
7.65
|
7.65
|
7.82
|
6.95
|
1,905,280
|
|
|
6/26/2017
|
-0.57 / -6.51%
|
8.60
|
8.75
|
8.17
|
8.18
|
8.33
|
7.44
|
1,611,090
|
|
|
6/23/2017
|
-0.30 / -3.31%
|
9.03
|
9.06
|
8.50
|
8.75
|
8.70
|
7.95
|
2,486,980
|
|
|
6/22/2017
|
-0.38 / -4.03%
|
9.41
|
9.45
|
8.85
|
9.05
|
9.18
|
8.23
|
2,561,220
|
|
|
6/21/2017
|
-0.57 / -5.70%
|
10.00
|
10.00
|
9.43
|
9.43
|
9.66
|
8.57
|
1,810,460
|
|
|
6/20/2017
|
+0.06 / +0.60%
|
9.91
|
10.00
|
9.55
|
10.00
|
9.84
|
9.09
|
2,360,310
|
|
|
6/19/2017
|
+0.21 / +2.16%
|
9.73
|
9.99
|
9.60
|
9.94
|
9.80
|
9.04
|
1,753,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|