|
Closing price on 8/14/2018
|
|
| Open |
2.58 |
| High |
2.65 |
| Low |
2.56 |
| Volume |
57,290 |
| Split-adjusted Price |
2.59 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
-0.03 / -1.15%
|
2.58
|
2.65
|
2.56
|
2.59
|
2.58
|
2.59
|
57,290
|
|
|
8/13/2018
|
+0.10 / +3.97%
|
2.52
|
2.64
|
2.52
|
2.62
|
2.61
|
2.62
|
89,390
|
|
|
8/10/2018
|
0.00 / 0.00%
|
2.63
|
2.63
|
2.49
|
2.52
|
2.53
|
2.52
|
73,060
|
|
|
8/9/2018
|
+0.02 / +0.80%
|
2.46
|
2.60
|
2.46
|
2.52
|
2.55
|
2.52
|
56,120
|
|
|
8/8/2018
|
+0.06 / +2.46%
|
2.39
|
2.50
|
2.39
|
2.50
|
2.49
|
2.50
|
79,670
|
|
|
8/7/2018
|
0.00 / 0.00%
|
2.40
|
2.46
|
2.40
|
2.44
|
2.43
|
2.44
|
74,800
|
|
|
8/6/2018
|
-0.02 / -0.81%
|
2.44
|
2.46
|
2.44
|
2.44
|
2.45
|
2.44
|
10,720
|
|
|
8/3/2018
|
0.00 / 0.00%
|
2.49
|
2.49
|
2.39
|
2.46
|
2.41
|
2.46
|
24,090
|
|
|
8/2/2018
|
0.00 / 0.00%
|
2.48
|
2.48
|
2.37
|
2.46
|
2.48
|
2.46
|
6,460
|
|
|
8/1/2018
|
+0.01 / +0.41%
|
2.48
|
2.48
|
2.40
|
2.46
|
2.48
|
2.46
|
6,460
|
|
|
7/31/2018
|
+0.02 / +0.82%
|
2.33
|
2.50
|
2.33
|
2.45
|
2.43
|
2.45
|
58,870
|
|
|
7/30/2018
|
-0.01 / -0.41%
|
2.38
|
2.44
|
2.36
|
2.43
|
2.43
|
2.43
|
9,870
|
|
|
7/27/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.35
|
2.44
|
2.43
|
2.44
|
54,260
|
|
|
7/26/2018
|
-0.01 / -0.41%
|
2.55
|
2.55
|
2.34
|
2.44
|
2.42
|
2.44
|
23,170
|
|
|
7/25/2018
|
-0.01 / -0.41%
|
2.46
|
2.47
|
2.39
|
2.45
|
2.44
|
2.45
|
75,770
|
|
|
7/24/2018
|
-0.01 / -0.40%
|
2.52
|
2.52
|
2.41
|
2.46
|
2.49
|
2.46
|
52,540
|
|
|
7/23/2018
|
+0.08 / +3.35%
|
2.40
|
2.49
|
2.40
|
2.47
|
2.43
|
2.47
|
60,420
|
|
|
7/20/2018
|
-0.01 / -0.42%
|
2.41
|
2.41
|
2.28
|
2.39
|
2.37
|
2.39
|
4,390
|
|
|
7/19/2018
|
+0.12 / +5.26%
|
2.28
|
2.43
|
2.28
|
2.40
|
2.40
|
2.40
|
59,110
|
|
|
7/18/2018
|
+0.09 / +4.11%
|
2.27
|
2.29
|
2.19
|
2.28
|
2.26
|
2.28
|
10,420
|
|
|
7/17/2018
|
-0.10 / -4.37%
|
2.17
|
2.29
|
2.17
|
2.19
|
2.21
|
2.19
|
6,170
|
|
|
7/16/2018
|
+0.04 / +1.78%
|
2.25
|
2.35
|
2.25
|
2.29
|
2.30
|
2.29
|
4,340
|
|
|
7/13/2018
|
+0.08 / +3.69%
|
2.20
|
2.25
|
2.20
|
2.25
|
2.23
|
2.25
|
4,860
|
|
|
7/12/2018
|
+0.06 / +2.84%
|
2.20
|
2.20
|
2.11
|
2.17
|
2.17
|
2.17
|
2,700
|
|
|
7/11/2018
|
-0.08 / -3.65%
|
2.26
|
2.26
|
2.11
|
2.11
|
2.17
|
2.11
|
16,150
|
|
|
7/10/2018
|
-0.10 / -4.37%
|
2.29
|
2.35
|
2.18
|
2.19
|
2.22
|
2.19
|
14,410
|
|
|
7/9/2018
|
0.00 / 0.00%
|
2.16
|
2.37
|
2.16
|
2.29
|
2.25
|
2.29
|
12,010
|
|
|
7/6/2018
|
-0.06 / -2.55%
|
2.24
|
2.34
|
2.19
|
2.29
|
2.21
|
2.29
|
402,400
|
|
|
7/5/2018
|
-0.11 / -4.47%
|
2.55
|
2.55
|
2.30
|
2.35
|
2.32
|
2.35
|
84,950
|
|
|
7/4/2018
|
0.00 / 0.00%
|
2.58
|
2.58
|
2.40
|
2.46
|
2.49
|
2.46
|
12,050
|
|
|