|
Closing price on 8/22/2014
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
419,840 |
| Split-adjusted Price |
6.12 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2014
|
+0.10 / +1.41%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.20
|
6.12
|
419,840
|
|
|
8/21/2014
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
6.03
|
392,490
|
|
|
8/20/2014
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
6.20
|
163,570
|
|
|
8/19/2014
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
6.12
|
248,970
|
|
|
8/18/2014
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
6.20
|
332,780
|
|
|
8/15/2014
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
6.03
|
177,740
|
|
|
8/14/2014
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
6.12
|
368,370
|
|
|
8/13/2014
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
6.20
|
377,940
|
|
|
8/12/2014
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
6.03
|
356,120
|
|
|
8/11/2014
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
6.12
|
274,800
|
|
|
8/8/2014
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
6.03
|
214,090
|
|
|
8/7/2014
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
6.12
|
283,720
|
|
|
8/6/2014
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
6.03
|
463,700
|
|
|
8/5/2014
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
5.95
|
321,860
|
|
|
8/4/2014
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
5.69
|
88,770
|
|
|
8/1/2014
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.78
|
100,010
|
|
|
7/31/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
5.86
|
236,110
|
|
|
7/30/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.78
|
209,180
|
|
|
7/29/2014
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
5.78
|
382,470
|
|
|
7/28/2014
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
5.69
|
711,300
|
|
|
7/25/2014
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.90
|
5.86
|
637,480
|
|
|
7/24/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
6.20
|
314,820
|
|
|
7/23/2014
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
6.20
|
179,090
|
|
|
7/22/2014
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
6.29
|
430,780
|
|
|
7/21/2014
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
6.37
|
1,162,800
|
|
|
7/18/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
6.71
|
524,610
|
|
|
7/17/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
6.71
|
373,160
|
|
|
7/16/2014
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
6.71
|
614,140
|
|
|
7/15/2014
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
6.80
|
732,520
|
|
|
7/14/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
6.71
|
417,510
|
|
|