|
|
Closing price on 8/11/2017
|
|
| Open |
5.15 |
| High |
5.17 |
| Low |
5.07 |
| Volume |
340,520 |
| Split-adjusted Price |
4.65 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2017
|
-0.06 / -1.16%
|
5.15
|
5.17
|
5.07
|
5.11
|
5.11
|
4.65
|
340,520
|
|
|
8/10/2017
|
+0.02 / +0.39%
|
5.15
|
5.25
|
5.08
|
5.17
|
5.17
|
4.70
|
456,000
|
|
|
8/9/2017
|
-0.10 / -1.90%
|
5.12
|
5.25
|
5.09
|
5.15
|
5.13
|
4.68
|
913,310
|
|
|
8/8/2017
|
-0.35 / -6.25%
|
5.48
|
5.48
|
5.25
|
5.25
|
5.36
|
4.77
|
908,700
|
|
|
8/7/2017
|
+0.13 / +2.38%
|
5.81
|
5.81
|
5.40
|
5.60
|
5.65
|
5.09
|
1,029,110
|
|
|
8/4/2017
|
+0.35 / +6.84%
|
5.40
|
5.47
|
5.32
|
5.47
|
5.46
|
4.97
|
1,514,620
|
|
|
8/3/2017
|
+0.33 / +6.89%
|
4.80
|
5.12
|
4.79
|
5.12
|
5.10
|
4.65
|
1,058,430
|
|
|
8/2/2017
|
-0.21 / -4.20%
|
5.00
|
5.00
|
4.76
|
4.79
|
4.87
|
4.35
|
472,150
|
|
|
8/1/2017
|
-0.23 / -4.40%
|
5.11
|
5.25
|
4.95
|
5.00
|
5.05
|
4.55
|
957,810
|
|
|
7/31/2017
|
-0.19 / -3.51%
|
5.43
|
5.48
|
5.16
|
5.23
|
5.28
|
4.75
|
529,970
|
|
|
7/28/2017
|
0.00 / 0.00%
|
5.42
|
5.50
|
5.42
|
5.42
|
5.46
|
4.93
|
267,400
|
|
|
7/27/2017
|
-0.04 / -0.73%
|
5.55
|
5.59
|
5.42
|
5.42
|
5.50
|
4.93
|
258,440
|
|
|
7/26/2017
|
-0.13 / -2.33%
|
5.60
|
5.78
|
5.40
|
5.46
|
5.64
|
4.96
|
854,830
|
|
|
7/25/2017
|
+0.14 / +2.57%
|
5.46
|
5.75
|
5.40
|
5.59
|
5.61
|
5.08
|
652,720
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|