|
Closing price on 12/13/2018
|
|
| Open |
5.40 |
| High |
5.40 |
| Low |
5.06 |
| Volume |
211,750 |
| Split-adjusted Price |
4.61 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2018
|
-0.34 / -6.28%
|
5.40
|
5.40
|
5.06
|
5.07
|
5.17
|
4.61
|
211,750
|
|
|
12/12/2018
|
-0.29 / -5.09%
|
5.65
|
5.78
|
5.41
|
5.41
|
5.69
|
4.92
|
96,430
|
|
|
12/11/2018
|
-0.12 / -2.06%
|
5.71
|
5.81
|
5.70
|
5.70
|
5.76
|
5.18
|
525,500
|
|
|
12/10/2018
|
-0.04 / -0.68%
|
5.71
|
5.82
|
5.66
|
5.82
|
5.73
|
5.29
|
202,980
|
|
|
12/7/2018
|
0.00 / 0.00%
|
5.76
|
5.88
|
5.70
|
5.86
|
5.76
|
5.33
|
115,570
|
|
|
12/6/2018
|
+0.01 / +0.17%
|
5.83
|
5.89
|
5.70
|
5.86
|
5.78
|
5.33
|
95,180
|
|
|
12/5/2018
|
-0.15 / -2.50%
|
5.90
|
5.90
|
5.80
|
5.85
|
5.83
|
5.32
|
95,540
|
|
|
12/4/2018
|
+0.09 / +1.52%
|
6.05
|
6.05
|
5.71
|
6.00
|
5.84
|
5.45
|
118,800
|
|
|
12/3/2018
|
+0.15 / +2.60%
|
5.71
|
5.92
|
5.71
|
5.91
|
5.86
|
5.37
|
101,780
|
|
|
11/30/2018
|
-0.16 / -2.70%
|
5.81
|
5.92
|
5.70
|
5.76
|
5.80
|
5.24
|
133,130
|
|
|
11/29/2018
|
-0.12 / -1.99%
|
5.84
|
6.00
|
5.84
|
5.92
|
5.94
|
5.38
|
195,840
|
|
|
11/28/2018
|
-0.02 / -0.33%
|
5.90
|
6.06
|
5.80
|
6.04
|
5.94
|
5.49
|
3,258,050
|
|
|
11/27/2018
|
-0.02 / -0.33%
|
6.10
|
6.20
|
5.70
|
6.06
|
6.05
|
5.51
|
507,700
|
|
|
11/26/2018
|
+0.29 / +5.01%
|
5.80
|
6.10
|
5.80
|
6.08
|
6.00
|
5.53
|
518,600
|
|
|
11/23/2018
|
+0.34 / +6.24%
|
5.69
|
5.79
|
5.67
|
5.79
|
5.72
|
5.26
|
380,690
|
|
|
11/22/2018
|
+0.35 / +6.86%
|
5.29
|
5.45
|
5.29
|
5.45
|
5.37
|
4.95
|
382,550
|
|
|
11/21/2018
|
+0.30 / +6.25%
|
4.78
|
5.10
|
4.77
|
5.10
|
4.90
|
4.64
|
230,630
|
|
|
11/20/2018
|
-0.11 / -2.24%
|
4.77
|
4.90
|
4.77
|
4.80
|
4.83
|
4.36
|
80,810
|
|
|
11/19/2018
|
+0.01 / +0.20%
|
4.85
|
4.93
|
4.81
|
4.91
|
4.88
|
4.46
|
128,470
|
|
|
11/16/2018
|
-0.06 / -1.21%
|
4.80
|
4.96
|
4.80
|
4.90
|
4.91
|
4.45
|
80,600
|
|
|
11/15/2018
|
-0.03 / -0.60%
|
4.99
|
4.99
|
4.90
|
4.96
|
4.93
|
4.51
|
32,220
|
|
|
11/14/2018
|
+0.08 / +1.63%
|
4.80
|
5.00
|
4.80
|
4.99
|
4.95
|
4.54
|
242,380
|
|
|
11/13/2018
|
+0.07 / +1.45%
|
4.75
|
4.95
|
4.70
|
4.91
|
4.83
|
4.46
|
427,780
|
|
|
11/12/2018
|
0.00 / 0.00%
|
4.84
|
4.85
|
4.75
|
4.84
|
4.81
|
4.40
|
126,220
|
|
|
11/9/2018
|
+0.03 / +0.62%
|
4.90
|
4.90
|
4.75
|
4.84
|
4.79
|
4.40
|
114,600
|
|
|
11/8/2018
|
-0.09 / -1.84%
|
4.90
|
4.95
|
4.81
|
4.81
|
4.87
|
4.37
|
190,000
|
|
|
11/7/2018
|
0.00 / 0.00%
|
4.97
|
4.97
|
4.80
|
4.90
|
4.88
|
4.45
|
150,740
|
|
|
11/6/2018
|
-0.05 / -1.01%
|
4.85
|
4.95
|
4.80
|
4.90
|
4.87
|
4.45
|
34,320
|
|
|
11/5/2018
|
-0.01 / -0.20%
|
4.75
|
4.99
|
4.70
|
4.95
|
4.82
|
4.50
|
36,910
|
|
|
11/2/2018
|
+0.17 / +3.55%
|
4.47
|
4.96
|
4.47
|
4.96
|
4.85
|
4.51
|
44,750
|
|
|