|
Closing price on 9/5/2018
|
|
| Open |
3.80 |
| High |
3.88 |
| Low |
3.55 |
| Volume |
229,620 |
| Split-adjusted Price |
3.55 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2018
|
-0.08 / -2.20%
|
3.80
|
3.88
|
3.55
|
3.55
|
3.82
|
3.55
|
229,620
|
|
|
9/4/2018
|
+0.23 / +6.76%
|
3.45
|
3.63
|
3.30
|
3.63
|
3.52
|
3.63
|
286,120
|
|
|
8/31/2018
|
+0.16 / +4.94%
|
3.24
|
3.40
|
3.20
|
3.40
|
3.35
|
3.40
|
125,530
|
|
|
8/30/2018
|
-0.01 / -0.31%
|
3.25
|
3.26
|
3.16
|
3.24
|
3.25
|
3.24
|
105,580
|
|
|
8/29/2018
|
-0.03 / -0.91%
|
3.40
|
3.40
|
3.15
|
3.25
|
3.25
|
3.25
|
134,440
|
|
|
8/28/2018
|
-0.02 / -0.61%
|
3.30
|
3.37
|
3.27
|
3.28
|
3.32
|
3.28
|
207,140
|
|
|
8/27/2018
|
+0.18 / +5.77%
|
3.20
|
3.31
|
3.15
|
3.30
|
3.27
|
3.30
|
319,270
|
|
|
8/24/2018
|
+0.14 / +4.70%
|
2.98
|
3.12
|
2.90
|
3.12
|
3.04
|
3.12
|
250,560
|
|
|
8/23/2018
|
+0.14 / +4.93%
|
2.85
|
3.00
|
2.85
|
2.98
|
2.97
|
2.98
|
66,250
|
|
|
8/22/2018
|
+0.18 / +6.77%
|
2.69
|
2.84
|
2.66
|
2.84
|
2.82
|
2.84
|
170,900
|
|
|
8/21/2018
|
+0.05 / +1.92%
|
2.65
|
2.68
|
2.62
|
2.66
|
2.65
|
2.66
|
97,070
|
|
|
8/20/2018
|
+0.02 / +0.77%
|
2.41
|
2.64
|
2.41
|
2.61
|
2.61
|
2.61
|
50,490
|
|
|
8/17/2018
|
+0.02 / +0.78%
|
2.50
|
2.60
|
2.50
|
2.59
|
2.58
|
2.59
|
9,300
|
|
|
8/16/2018
|
0.00 / 0.00%
|
2.57
|
2.57
|
2.50
|
2.57
|
2.54
|
2.57
|
22,400
|
|
|
8/15/2018
|
-0.02 / -0.77%
|
2.57
|
2.60
|
2.57
|
2.57
|
2.59
|
2.57
|
23,210
|
|
|
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
|
|
|