|
Closing price on 7/3/2015
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
181,400 |
| Split-adjusted Price |
2.99 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2015
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.15
|
2.99
|
181,400
|
|
|
7/2/2015
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.21
|
2.99
|
153,470
|
|
|
7/1/2015
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.16
|
2.90
|
95,680
|
|
|
6/30/2015
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
2.90
|
221,080
|
|
|
6/29/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.08
|
67,410
|
|
|
6/26/2015
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
3.08
|
85,300
|
|
|
6/25/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
3.18
|
110,670
|
|
|
6/24/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.35
|
3.18
|
20,910
|
|
|
6/23/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
3.18
|
80,020
|
|
|
6/22/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.44
|
3.18
|
57,880
|
|
|
6/19/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.27
|
335,030
|
|
|
6/18/2015
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.27
|
104,070
|
|
|
6/17/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.36
|
153,590
|
|
|
6/16/2015
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.59
|
3.27
|
146,830
|
|
|
6/15/2015
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.58
|
3.36
|
525,060
|
|
|
6/12/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.18
|
55,260
|
|
|
6/11/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.18
|
153,420
|
|
|
6/10/2015
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.18
|
139,260
|
|
|
6/9/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.35
|
3.27
|
114,210
|
|
|
6/8/2015
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
3.27
|
134,440
|
|
|
6/5/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.47
|
3.36
|
54,440
|
|
|
6/4/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.53
|
3.36
|
39,950
|
|
|
6/3/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
3.36
|
76,980
|
|
|
6/2/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.27
|
53,760
|
|
|
6/1/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.53
|
3.36
|
23,800
|
|
|
5/29/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
3.36
|
118,030
|
|
|
5/28/2015
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.57
|
3.36
|
157,470
|
|
|
5/27/2015
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.56
|
3.27
|
78,900
|
|
|
5/26/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.65
|
3.46
|
132,830
|
|
|
5/25/2015
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.51
|
3.46
|
610,740
|
|
|