|
Closing price on 9/19/2019
|
|
| Open |
4.10 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
520 |
| Split-adjusted Price |
3.91 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2019
|
-0.10 / -2.27%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.20
|
3.91
|
520
|
|
|
9/18/2019
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.00
|
4.40
|
4.22
|
4.00
|
41,710
|
|
|
9/17/2019
|
-0.16 / -3.59%
|
4.15
|
4.30
|
4.15
|
4.30
|
4.20
|
3.91
|
8,800
|
|
|
9/16/2019
|
-0.04 / -0.89%
|
4.19
|
4.48
|
4.19
|
4.46
|
4.33
|
4.05
|
1,920
|
|
|
9/13/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.19
|
4.50
|
4.37
|
4.09
|
7,100
|
|
|
9/12/2019
|
+0.05 / +1.12%
|
4.15
|
4.60
|
4.15
|
4.50
|
4.35
|
4.09
|
610
|
|
|
9/11/2019
|
+0.18 / +4.22%
|
4.01
|
4.45
|
4.00
|
4.45
|
4.23
|
4.05
|
550
|
|
|
9/10/2019
|
-0.32 / -6.97%
|
4.27
|
4.27
|
4.27
|
4.27
|
4.27
|
3.88
|
3,720
|
|
|
9/9/2019
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.59
|
4.59
|
4.59
|
4.17
|
0
|
|
|
9/6/2019
|
+0.10 / +2.23%
|
4.64
|
4.64
|
4.20
|
4.59
|
4.52
|
4.17
|
120
|
|
|
9/5/2019
|
+0.09 / +2.05%
|
4.70
|
4.70
|
4.12
|
4.49
|
4.40
|
4.08
|
30
|
|
|
9/4/2019
|
-0.10 / -2.22%
|
4.69
|
4.69
|
4.40
|
4.40
|
4.50
|
4.00
|
30
|
|
|
9/3/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.09
|
80
|
|
|
8/30/2019
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.45
|
4.09
|
3,370
|
|
|
8/29/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.40
|
4.28
|
4.00
|
9,820
|
|
|
8/28/2019
|
-0.30 / -6.38%
|
4.60
|
4.60
|
4.38
|
4.40
|
4.50
|
4.00
|
3,330
|
|
|
8/27/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.27
|
0
|
|
|
8/26/2019
|
+0.30 / +6.82%
|
4.39
|
4.70
|
4.39
|
4.70
|
4.55
|
4.27
|
610
|
|
|
8/23/2019
|
+0.07 / +1.62%
|
4.50
|
4.50
|
4.05
|
4.40
|
4.36
|
4.00
|
1,730
|
|
|
8/22/2019
|
+0.25 / +6.13%
|
4.29
|
4.35
|
4.28
|
4.33
|
4.31
|
3.94
|
12,400
|
|
|
8/21/2019
|
-0.30 / -6.85%
|
4.08
|
4.30
|
4.08
|
4.08
|
4.09
|
3.71
|
24,210
|
|
|
8/20/2019
|
-0.11 / -2.45%
|
4.39
|
4.39
|
4.38
|
4.38
|
4.39
|
3.98
|
320
|
|
|
8/19/2019
|
+0.16 / +3.70%
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
4.08
|
10
|
|
|
8/16/2019
|
+0.03 / +0.70%
|
4.39
|
4.39
|
4.00
|
4.33
|
4.02
|
3.94
|
3,730
|
|
|
8/15/2019
|
-0.08 / -1.83%
|
4.45
|
4.45
|
4.30
|
4.30
|
4.38
|
3.91
|
1,260
|
|
|
8/14/2019
|
+0.28 / +6.83%
|
4.38
|
4.38
|
4.20
|
4.38
|
4.28
|
3.98
|
6,540
|
|
|
8/13/2019
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.73
|
1,000
|
|
|
8/12/2019
|
-0.20 / -4.35%
|
4.60
|
4.69
|
4.28
|
4.40
|
4.41
|
4.00
|
14,270
|
|
|
8/9/2019
|
+0.01 / +0.22%
|
4.74
|
4.74
|
4.60
|
4.60
|
4.67
|
4.18
|
560
|
|
|
8/8/2019
|
-0.11 / -2.34%
|
4.38
|
4.59
|
4.38
|
4.59
|
4.41
|
4.17
|
19,750
|
|
|