|
|
Closing price on 4/28/2014
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
253,530 |
| Split-adjusted Price |
6.37 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2014
|
-0.30 / -3.85%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.50
|
6.37
|
253,530
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
6.63
|
224,330
|
|
|
4/24/2014
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
6.63
|
212,250
|
|
|
4/23/2014
|
-0.20 / -2.44%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
6.80
|
246,470
|
|
|
4/22/2014
|
+0.40 / +5.13%
|
7.80
|
8.20
|
7.70
|
8.20
|
8.20
|
6.97
|
464,730
|
|
|
4/21/2014
|
-0.50 / -6.02%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
6.63
|
1,352,350
|
|
|
4/18/2014
|
-0.60 / -6.74%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
7.05
|
496,870
|
|
|
4/17/2014
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
7.56
|
201,230
|
|
|
4/16/2014
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.70
|
7.39
|
484,660
|
|
|
4/15/2014
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
7.56
|
832,850
|
|
|
4/14/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.90
|
7.56
|
336,160
|
|
|
4/11/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
7.65
|
318,490
|
|
|
4/10/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
7.65
|
468,700
|
|
|
4/8/2014
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
7.73
|
357,030
|
|
|
4/7/2014
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
7.65
|
337,250
|
|
|
4/4/2014
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
7.56
|
336,470
|
|
|
4/3/2014
|
+0.40 / +4.60%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
7.73
|
525,890
|
|
|
4/2/2014
|
-0.20 / -2.25%
|
8.90
|
9.10
|
8.40
|
8.70
|
8.70
|
7.39
|
989,420
|
|
|
4/1/2014
|
-0.50 / -5.32%
|
9.30
|
9.30
|
8.80
|
8.90
|
8.90
|
7.56
|
1,442,610
|
|
|
3/31/2014
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.40
|
7.99
|
709,120
|
|
|
3/28/2014
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
8.16
|
616,140
|
|
|
3/27/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.80
|
8.33
|
584,020
|
|
|
3/26/2014
|
-0.60 / -5.77%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
8.33
|
1,081,510
|
|
|
3/25/2014
|
-0.30 / -2.80%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.40
|
8.84
|
1,632,480
|
|
|
3/24/2014
|
+0.40 / +3.88%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.70
|
9.09
|
1,663,940
|
|
|
3/21/2014
|
+0.20 / +1.98%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
8.75
|
1,059,360
|
|
|
3/20/2014
|
-0.10 / -0.98%
|
10.20
|
10.50
|
10.00
|
10.10
|
10.10
|
8.58
|
1,340,720
|
|
|
3/19/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
8.67
|
1,138,190
|
|
|
3/18/2014
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
8.67
|
905,980
|
|
|
3/17/2014
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.70
|
10.40
|
10.40
|
8.84
|
2,316,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|