|
Closing price on 12/17/2014
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.40 |
| Volume |
829,820 |
| Split-adjusted Price |
5.05 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2014
|
-0.40 / -6.90%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.40
|
5.05
|
829,820
|
|
|
12/16/2014
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
5.42
|
180,160
|
|
|
12/15/2014
|
+0.10 / +1.69%
|
5.90
|
6.20
|
5.90
|
6.00
|
6.00
|
5.61
|
295,070
|
|
|
12/12/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.51
|
142,370
|
|
|
12/11/2014
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.51
|
49,220
|
|
|
12/10/2014
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.60
|
6.00
|
6.00
|
5.61
|
244,350
|
|
|
12/9/2014
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.70
|
5.33
|
553,000
|
|
|
12/8/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.70
|
62,920
|
|
|
12/5/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.70
|
114,060
|
|
|
12/4/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
5.70
|
73,200
|
|
|
12/3/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.79
|
62,460
|
|
|
12/2/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.70
|
119,100
|
|
|
12/1/2014
|
+0.10 / +1.69%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
5.61
|
113,320
|
|
|
11/28/2014
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
5.51
|
321,220
|
|
|
11/27/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
5.61
|
374,460
|
|
|
11/26/2014
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
5.61
|
321,470
|
|
|
11/25/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.79
|
150,150
|
|
|
11/24/2014
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.79
|
213,200
|
|
|
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
|
|
|