Closing price on 10/14/2013
|
|
Open |
8.40 |
High |
8.50 |
Low |
8.00 |
Volume |
188,200 |
Split-adjusted Price |
7.66 |
|
|
DHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2013
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.20
|
7.66
|
188,200
|
|
10/11/2013
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.00
|
8.50
|
8.50
|
7.94
|
573,800
|
|
10/10/2013
|
-0.40 / -4.60%
|
8.70
|
8.90
|
8.30
|
8.30
|
8.30
|
7.76
|
496,370
|
|
10/9/2013
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
8.13
|
666,800
|
|
10/8/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
8.32
|
601,370
|
|
10/7/2013
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
8.32
|
487,410
|
|
10/4/2013
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
8.13
|
433,120
|
|
10/3/2013
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.90
|
8.32
|
1,214,210
|
|
10/2/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
8.13
|
685,270
|
|
10/1/2013
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
8.13
|
626,360
|
|
9/30/2013
|
+0.40 / +4.88%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
8.04
|
690,540
|
|
9/27/2013
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
7.66
|
936,470
|
|
9/26/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
7.48
|
313,260
|
|
9/25/2013
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
7.48
|
386,000
|
|
9/24/2013
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
7.38
|
625,610
|
|
9/23/2013
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
7.10
|
201,810
|
|
9/20/2013
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
7.01
|
477,620
|
|
9/19/2013
|
+0.20 / +2.78%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
6.92
|
299,430
|
|
9/18/2013
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
6.73
|
281,210
|
|
9/17/2013
|
+0.20 / +2.90%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
6.64
|
504,840
|
|
9/16/2013
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
6.45
|
111,920
|
|
9/13/2013
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
6.64
|
354,500
|
|
9/12/2013
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
6.73
|
29,210
|
|
9/11/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.82
|
184,630
|
|
9/10/2013
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
6.82
|
208,300
|
|
9/9/2013
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.10
|
7.20
|
7.20
|
6.73
|
300,170
|
|
9/6/2013
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.60
|
7.10
|
383,860
|
|
9/5/2013
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
7.01
|
146,730
|
|
9/4/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.10
|
7.40
|
7.40
|
6.92
|
287,090
|
|
9/3/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
6.92
|
133,820
|
|
|