|
Closing price on 11/21/2014
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
196,930 |
| Split-adjusted Price |
5.89 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
5.89
|
196,930
|
|
|
11/20/2014
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.07
|
93,380
|
|
|
11/19/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.98
|
169,930
|
|
|
11/18/2014
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
5.98
|
219,770
|
|
|
11/17/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.07
|
207,530
|
|
|
11/14/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.07
|
159,500
|
|
|
11/13/2014
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.17
|
353,910
|
|
|
11/12/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.07
|
210,280
|
|
|
11/11/2014
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.07
|
398,720
|
|
|
11/10/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
5.98
|
155,770
|
|
|
11/7/2014
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.98
|
195,820
|
|
|
11/6/2014
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
5.89
|
270,800
|
|
|
11/5/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.98
|
120,040
|
|
|
11/4/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
5.98
|
285,500
|
|
|
11/3/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.07
|
488,990
|
|
|
10/31/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.07
|
232,890
|
|
|
10/30/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.98
|
226,180
|
|
|
10/29/2014
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.98
|
398,360
|
|
|
10/28/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
5.89
|
631,310
|
|
|
10/27/2014
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
5.89
|
798,940
|
|
|
10/24/2014
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
6.26
|
400,780
|
|
|
10/23/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
6.36
|
129,230
|
|
|
10/22/2014
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.36
|
274,410
|
|
|
10/21/2014
|
-0.40 / -5.63%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
6.26
|
1,569,380
|
|
|
10/20/2014
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
6.64
|
191,690
|
|
|
10/17/2014
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
6.73
|
227,080
|
|
|
10/16/2014
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
6.54
|
551,930
|
|
|
10/15/2014
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
6.73
|
325,640
|
|
|
10/14/2014
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
6.92
|
236,430
|
|
|
10/13/2014
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.82
|
107,960
|
|
|