|
|
Closing price on 9/29/2016
|
|
| Open |
15.40 |
| High |
15.75 |
| Low |
15.40 |
| Volume |
1,398,860 |
| Split-adjusted Price |
14.67 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
+0.10 / +0.64%
|
15.40
|
15.75
|
15.40
|
15.70
|
15.58
|
14.67
|
1,398,860
|
|
|
9/28/2016
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.30
|
15.60
|
15.44
|
14.58
|
1,160,370
|
|
|
9/27/2016
|
-0.30 / -1.89%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.61
|
14.58
|
676,970
|
|
|
9/26/2016
|
+0.40 / +2.58%
|
15.40
|
15.90
|
15.15
|
15.90
|
15.41
|
14.86
|
1,261,070
|
|
|
9/23/2016
|
+0.60 / +4.03%
|
14.90
|
15.50
|
14.65
|
15.50
|
14.85
|
14.49
|
1,487,110
|
|
|
9/22/2016
|
-0.25 / -1.65%
|
15.00
|
15.05
|
14.80
|
14.90
|
14.94
|
13.93
|
1,023,100
|
|
|
9/21/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.15
|
14.96
|
14.16
|
903,100
|
|
|
9/20/2016
|
+0.25 / +1.68%
|
14.75
|
15.30
|
14.60
|
15.15
|
14.79
|
14.16
|
1,333,670
|
|
|
9/19/2016
|
0.00 / 0.00%
|
14.75
|
15.00
|
14.60
|
14.90
|
14.73
|
13.93
|
880,390
|
|
|
9/16/2016
|
+0.50 / +3.47%
|
14.35
|
15.00
|
14.20
|
14.90
|
14.39
|
13.93
|
912,980
|
|
|
9/15/2016
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.05
|
14.40
|
14.19
|
13.46
|
427,590
|
|
|
9/14/2016
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.80
|
14.20
|
13.90
|
13.27
|
382,290
|
|
|
9/13/2016
|
-0.20 / -1.41%
|
14.00
|
14.20
|
13.85
|
14.00
|
13.94
|
13.08
|
760,720
|
|
|
9/12/2016
|
0.00 / 0.00%
|
14.15
|
14.40
|
13.90
|
14.20
|
14.06
|
13.27
|
784,410
|
|
|
9/9/2016
|
-0.20 / -1.39%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.22
|
13.27
|
454,700
|
|
|
9/8/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.32
|
13.46
|
770,520
|
|
|
9/7/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.45
|
13.55
|
455,190
|
|
|
9/6/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.44
|
13.55
|
329,930
|
|
|
9/5/2016
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.47
|
13.55
|
851,470
|
|
|
9/1/2016
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.46
|
13.74
|
559,070
|
|
|
8/31/2016
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.48
|
13.64
|
1,113,460
|
|
|
8/30/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.55
|
13.74
|
966,290
|
|
|
8/29/2016
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.67
|
13.83
|
356,680
|
|
|
8/26/2016
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.70
|
13.83
|
1,012,290
|
|
|
8/25/2016
|
+0.20 / +1.38%
|
14.60
|
14.90
|
14.40
|
14.70
|
14.61
|
13.74
|
308,030
|
|
|
8/24/2016
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.59
|
13.55
|
252,700
|
|
|
8/23/2016
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.75
|
13.74
|
691,000
|
|
|
8/22/2016
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.86
|
13.93
|
569,560
|
|
|
8/19/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.99
|
14.02
|
304,820
|
|
|
8/18/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.06
|
14.02
|
1,513,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|