|
|
Closing price on 11/22/2016
|
|
| Open |
13.50 |
| High |
14.25 |
| Low |
13.40 |
| Volume |
1,007,750 |
| Split-adjusted Price |
12.41 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
-0.15 / -1.09%
|
13.50
|
14.25
|
13.40
|
13.65
|
13.58
|
12.41
|
1,007,750
|
|
|
11/21/2016
|
-0.25 / -1.78%
|
13.75
|
14.00
|
13.45
|
13.80
|
13.64
|
12.55
|
1,101,270
|
|
|
11/18/2016
|
-0.10 / -0.71%
|
13.90
|
14.20
|
13.60
|
14.05
|
13.81
|
12.77
|
1,848,980
|
|
|
11/17/2016
|
+0.05 / +0.35%
|
14.10
|
14.30
|
13.70
|
14.15
|
13.86
|
12.86
|
1,305,900
|
|
|
11/16/2016
|
-0.35 / -2.42%
|
14.20
|
14.45
|
13.90
|
14.10
|
14.10
|
12.82
|
1,216,000
|
|
|
11/15/2016
|
-0.35 / -2.36%
|
14.80
|
14.80
|
14.40
|
14.45
|
14.53
|
13.14
|
1,441,230
|
|
|
11/14/2016
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.50
|
14.80
|
14.61
|
13.45
|
795,550
|
|
|
11/11/2016
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.10
|
14.80
|
14.36
|
13.45
|
1,448,060
|
|
|
11/10/2016
|
+0.05 / +0.34%
|
14.60
|
14.90
|
14.40
|
14.60
|
14.49
|
13.27
|
633,650
|
|
|
11/9/2016
|
+0.05 / +0.34%
|
14.50
|
14.60
|
14.25
|
14.55
|
14.34
|
13.23
|
691,380
|
|
|
11/8/2016
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.39
|
13.18
|
462,860
|
|
|
11/7/2016
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.30
|
14.45
|
14.35
|
13.14
|
651,420
|
|
|
11/4/2016
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.25
|
14.40
|
14.33
|
13.09
|
738,970
|
|
|
11/3/2016
|
+0.05 / +0.35%
|
14.30
|
14.40
|
14.20
|
14.35
|
14.25
|
13.05
|
617,640
|
|
|
11/2/2016
|
+0.15 / +1.06%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.20
|
13.00
|
507,280
|
|
|
11/1/2016
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.00
|
14.15
|
14.10
|
12.86
|
696,440
|
|
|
10/31/2016
|
-0.05 / -0.35%
|
14.20
|
14.30
|
13.95
|
14.15
|
14.09
|
12.86
|
531,560
|
|
|
10/28/2016
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.15
|
12.91
|
835,810
|
|
|
10/27/2016
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.05
|
14.30
|
14.17
|
13.00
|
616,000
|
|
|
10/26/2016
|
+0.20 / +1.40%
|
14.40
|
14.50
|
13.95
|
14.50
|
14.11
|
13.18
|
1,381,580
|
|
|
10/25/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.05
|
14.30
|
14.15
|
13.00
|
1,469,870
|
|
|
10/24/2016
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.30
|
13.09
|
508,940
|
|
|
10/21/2016
|
-0.35 / -2.34%
|
14.95
|
14.95
|
14.30
|
14.60
|
14.54
|
13.27
|
1,421,650
|
|
|
10/20/2016
|
-0.55 / -3.55%
|
15.20
|
15.45
|
14.90
|
14.95
|
15.03
|
13.59
|
833,370
|
|
|
10/19/2016
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.65
|
15.50
|
14.78
|
14.09
|
709,160
|
|
|
10/18/2016
|
-0.30 / -1.96%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.12
|
13.64
|
617,470
|
|
|
10/17/2016
|
-0.30 / -1.92%
|
15.50
|
15.60
|
15.10
|
15.30
|
15.24
|
13.91
|
842,540
|
|
|
10/14/2016
|
+0.20 / +1.30%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.10
|
14.18
|
1,012,700
|
|
|
10/13/2016
|
+0.45 / +3.01%
|
14.90
|
15.40
|
14.50
|
15.40
|
14.75
|
14.00
|
1,267,230
|
|
|
10/12/2016
|
+0.35 / +2.40%
|
14.60
|
15.00
|
14.35
|
14.95
|
14.47
|
13.59
|
1,284,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|