|
|
Closing price on 12/14/2016
|
|
| Open |
9.80 |
| High |
9.96 |
| Low |
9.69 |
| Volume |
472,780 |
| Split-adjusted Price |
9.05 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2016
|
+0.26 / +2.68%
|
9.80
|
9.96
|
9.69
|
9.96
|
9.73
|
9.05
|
472,780
|
|
|
12/13/2016
|
+0.08 / +0.83%
|
9.63
|
9.70
|
9.60
|
9.70
|
9.62
|
8.82
|
270,230
|
|
|
12/12/2016
|
+0.22 / +2.34%
|
9.50
|
9.90
|
9.50
|
9.62
|
9.61
|
8.75
|
691,440
|
|
|
12/9/2016
|
+0.06 / +0.64%
|
9.40
|
9.60
|
9.33
|
9.40
|
9.37
|
8.55
|
479,230
|
|
|
12/8/2016
|
+0.09 / +0.97%
|
9.25
|
9.39
|
9.23
|
9.34
|
9.27
|
8.49
|
1,214,657
|
|
|
12/7/2016
|
-0.25 / -2.63%
|
9.30
|
9.30
|
8.90
|
9.25
|
9.19
|
8.41
|
1,152,370
|
|
|
12/6/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.44
|
8.64
|
520,390
|
|
|
12/5/2016
|
-0.40 / -4.04%
|
9.60
|
9.90
|
9.46
|
9.50
|
9.55
|
8.64
|
1,482,240
|
|
|
12/2/2016
|
-0.10 / -1.00%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.32
|
9.00
|
2,501,850
|
|
|
12/1/2016
|
-0.75 / -6.98%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.09
|
189,470
|
|
|
11/30/2016
|
-0.80 / -6.93%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
9.77
|
202,640
|
|
|
11/29/2016
|
-0.85 / -6.85%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
10.50
|
2,790
|
|
|
11/28/2016
|
-0.90 / -6.77%
|
12.90
|
13.20
|
12.40
|
12.40
|
12.67
|
11.27
|
1,082,310
|
|
|
11/25/2016
|
+0.30 / +2.31%
|
13.00
|
13.35
|
12.95
|
13.30
|
13.06
|
12.09
|
775,750
|
|
|
11/24/2016
|
-0.50 / -3.70%
|
13.45
|
13.45
|
13.00
|
13.00
|
13.12
|
11.82
|
2,056,580
|
|
|
11/23/2016
|
-0.15 / -1.10%
|
13.55
|
13.65
|
13.15
|
13.50
|
13.33
|
12.27
|
1,495,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|