|
|
Closing price on 7/6/2017
|
|
| Open |
6.28 |
| High |
6.52 |
| Low |
6.28 |
| Volume |
339,580 |
| Split-adjusted Price |
6.52 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2017
|
+0.42 / +6.89%
|
6.28
|
6.52
|
6.28
|
6.52
|
6.40
|
6.52
|
339,580
|
|
|
7/5/2017
|
-0.15 / -2.40%
|
6.25
|
6.27
|
5.99
|
6.10
|
6.12
|
6.10
|
1,920,480
|
|
|
7/4/2017
|
-0.44 / -6.58%
|
6.60
|
6.60
|
6.23
|
6.25
|
6.32
|
6.25
|
1,802,060
|
|
|
7/3/2017
|
-0.44 / -6.17%
|
7.15
|
7.23
|
6.69
|
6.69
|
6.87
|
6.69
|
2,499,990
|
|
|
6/30/2017
|
-0.29 / -3.91%
|
7.42
|
7.58
|
7.10
|
7.13
|
7.31
|
7.13
|
2,186,610
|
|
|
6/29/2017
|
0.00 / 0.00%
|
7.44
|
7.79
|
7.41
|
7.42
|
7.52
|
7.42
|
2,200,220
|
|
|
6/28/2017
|
-0.23 / -3.01%
|
7.61
|
7.90
|
7.39
|
7.42
|
7.54
|
7.42
|
2,103,070
|
|
|
6/27/2017
|
-0.53 / -6.48%
|
7.95
|
8.19
|
7.65
|
7.65
|
7.82
|
7.65
|
1,905,280
|
|
|
6/26/2017
|
-0.57 / -6.51%
|
8.60
|
8.75
|
8.17
|
8.18
|
8.33
|
8.18
|
1,611,090
|
|
|
6/23/2017
|
-0.30 / -3.31%
|
9.03
|
9.06
|
8.50
|
8.75
|
8.70
|
8.75
|
2,486,980
|
|
|
6/22/2017
|
-0.38 / -4.03%
|
9.41
|
9.45
|
8.85
|
9.05
|
9.18
|
9.05
|
2,561,220
|
|
|
6/21/2017
|
-0.57 / -5.70%
|
10.00
|
10.00
|
9.43
|
9.43
|
9.66
|
9.43
|
1,810,460
|
|
|
6/20/2017
|
+0.06 / +0.60%
|
9.91
|
10.00
|
9.55
|
10.00
|
9.84
|
10.00
|
2,360,310
|
|
|
6/19/2017
|
+0.21 / +2.16%
|
9.73
|
9.99
|
9.60
|
9.94
|
9.80
|
9.94
|
1,753,310
|
|
|
6/16/2017
|
+0.01 / +0.10%
|
9.73
|
9.74
|
9.70
|
9.73
|
9.72
|
9.73
|
435,860
|
|
|
6/15/2017
|
0.00 / 0.00%
|
9.72
|
9.80
|
9.71
|
9.72
|
9.74
|
9.72
|
553,530
|
|
|
6/14/2017
|
+0.12 / +1.25%
|
9.59
|
9.85
|
9.52
|
9.72
|
9.67
|
9.72
|
829,820
|
|
|
6/13/2017
|
+0.14 / +1.48%
|
9.46
|
9.70
|
9.43
|
9.60
|
9.53
|
9.60
|
645,760
|
|
|
6/12/2017
|
+0.09 / +0.96%
|
9.34
|
9.80
|
9.25
|
9.46
|
9.36
|
9.46
|
604,710
|
|
|
6/9/2017
|
-0.18 / -1.88%
|
9.55
|
9.60
|
9.36
|
9.37
|
9.46
|
9.37
|
1,790,500
|
|
|
6/8/2017
|
-0.14 / -1.44%
|
9.68
|
9.78
|
9.37
|
9.55
|
9.53
|
9.55
|
1,884,200
|
|
|
6/7/2017
|
-0.08 / -0.82%
|
9.75
|
9.85
|
9.55
|
9.69
|
9.67
|
9.69
|
1,537,190
|
|
|
6/6/2017
|
-0.15 / -1.51%
|
9.92
|
9.95
|
9.70
|
9.77
|
9.81
|
9.77
|
1,655,630
|
|
|
6/5/2017
|
+0.35 / +3.66%
|
9.57
|
10.00
|
9.48
|
9.92
|
9.81
|
9.92
|
1,517,450
|
|
|
6/2/2017
|
+0.44 / +4.82%
|
9.20
|
9.70
|
9.07
|
9.57
|
9.36
|
9.57
|
1,287,430
|
|
|
6/1/2017
|
+0.25 / +2.82%
|
8.88
|
9.40
|
8.83
|
9.13
|
9.11
|
9.13
|
792,420
|
|
|
5/31/2017
|
+0.23 / +2.66%
|
8.63
|
9.25
|
8.60
|
8.88
|
8.86
|
8.88
|
836,600
|
|
|
5/30/2017
|
-0.60 / -6.49%
|
9.23
|
9.30
|
8.65
|
8.65
|
9.07
|
8.65
|
2,578,720
|
|
|
5/29/2017
|
-0.40 / -4.15%
|
9.58
|
9.60
|
9.20
|
9.25
|
9.33
|
9.25
|
1,902,560
|
|
|
5/26/2017
|
0.00 / 0.00%
|
9.64
|
9.85
|
9.45
|
9.65
|
9.66
|
9.65
|
2,006,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|