DHRM

Historical Stock Prices

$3.1
*  
0.13
4.02%
Get DHRM Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading DHRM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 3.2 3.2108 3.1 3.1 27,464
12/18/2014 3.26 3.41 3.2 3.23 17,471
12/17/2014 3.28 3.4 3.26 3.27 8,066
12/16/2014 3.21 3.32 3.21 3.28 18,832
12/15/2014 3.3 3.33 3.21 3.21 18,560
12/12/2014 3.26 3.36 3.2522 3.34 7,333
12/11/2014 3.2 3.4 3.2 3.32 53,062
12/10/2014 3.42 3.44 3.2 3.2 45,003
12/09/2014 3.5 3.52 3.4 3.45 18,964
12/08/2014 3.63 3.6636 3.5 3.52 59,148
12/05/2014 3.64 3.7299 3.53 3.62 29,836
12/04/2014 3.56 3.73 3.51 3.6 36,010
12/03/2014 3.58 3.6928 3.54 3.57 26,037
12/02/2014 3.38 3.79 3.35 3.58 58,986
12/01/2014 3.95 3.95 3.43 3.4693 73,231
11/28/2014 4.23 4.27 3.92 3.9841 76,776
11/26/2014 4.271 4.4 4.27 4.27 43,871
11/25/2014 4.37 4.451 4.26 4.31 34,208
11/24/2014 4.42 4.45 4.36 4.44 23,524
11/21/2014 4.6 4.6001 4.3 4.46 62,273
11/20/2014 4.589 4.7199 4.58 4.58 25,132
11/19/2014 4.63 4.68 4.58 4.58 27,698
11/18/2014 4.67 4.73 4.58 4.62 19,157
11/17/2014 4.6 4.78 4.55 4.658 49,968
11/14/2014 4.7 4.74 4.59 4.61 20,966
11/13/2014 4.75 4.83 4.72 4.72 34,990
11/12/2014 4.83 4.91 4.7 4.7 39,328
11/11/2014 4.721 4.84 4.7 4.82 30,532
11/10/2014 4.85 4.863 4.7007 4.75 24,082
11/07/2014 4.7 4.85 4.7 4.8 40,390
11/06/2014 4.75 4.75 4.59 4.64 25,954
11/05/2014 4.72 4.72 4.53 4.7 42,753
11/04/2014 4.86 4.89 4.7 4.71 47,658
11/03/2014 4.56 4.84 4.53 4.81 73,814
10/31/2014 4.75 4.75 4.53 4.53 104,427
10/30/2014 4.69 4.78 4.65 4.71 31,103
10/29/2014 4.68 4.8 4.65 4.67 27,214
10/28/2014 4.718 4.93 4.67 4.69 34,241
10/27/2014 4.78 4.8 4.7 4.7 25,602
10/24/2014 4.85 4.89 4.72 4.83 30,767
10/23/2014 4.86 4.9 4.78 4.84 32,015
10/22/2014 4.9 5 4.82 4.86 37,110
10/21/2014 4.679 4.9 4.6 4.88 56,401
10/20/2014 4.53 4.68 4.53 4.67 48,438
10/17/2014 4.58 4.65 4.47 4.53 49,752
10/16/2014 4.53 4.65 4.5 4.56 35,488
10/15/2014 4.39 4.5599 4.39 4.51 36,399
10/14/2014 4.49 4.7 4.21 4.48 79,248
10/13/2014 4.41 4.65 4.36 4.41 48,603
10/10/2014 4.7799 4.89 4.2501 4.43 86,407
10/09/2014 4.72 4.89 4.7 4.7 41,647
10/08/2014 4.83 4.91 4.73 4.73 45,326
10/07/2014 4.85 4.99 4.8 4.83 32,183
10/06/2014 4.97 5.02 4.85 4.85 21,243
10/03/2014 5.04 5.1493 4.926 4.99 51,481
10/02/2014 4.86 5.04 4.86 5.02 35,634
10/01/2014 4.97 5.0293 4.81 4.85 55,641
09/30/2014 5.04 5.08 4.95 5.02 49,378
09/29/2014 4.92 5.086 4.88 5.01 38,205
09/26/2014 4.97 5.06 4.91 4.94 41,464
09/25/2014 5.01 5.05 4.84 4.98 83,613
09/24/2014 5.67 5.8349 5 5.05 263,286
09/23/2014 4.89 5.1999 4.71 5.07 117,490
09/22/2014 5.01 5.0676 4.7701 4.89 123,140
09/19/2014 4.98 5.1299 4.866 5.01 224,331
09/18/2014 4.75 5.06 4.68 4.94 122,915
09/17/2014 4.83 4.96 4.7 4.71 202,357
09/16/2014 4.81 4.98 4.81 4.82 74,190
09/15/2014 5.1 5.1393 4.769 4.81 175,489
09/12/2014 5.35 5.42 5.1 5.14 245,778
09/11/2014 5.48 5.57 5.35 5.3701 89,384
09/10/2014 5.53 5.64 5.46 5.48 68,262
09/09/2014 5.47 5.66 5.46 5.56 102,697
09/08/2014 5.5 5.68 5.46 5.47 142,461
09/05/2014 5.54 5.6595 5.43 5.51 120,501
09/04/2014 5.53 5.75 5.43 5.58 104,165
09/03/2014 5.62 5.8 5.28 5.47 98,960
09/02/2014 6.06 6.1184 5.24 5.6 281,537
08/29/2014 6 6.15 5.95 6.04 211,100
08/28/2014 5.73 5.999 5.73 5.95 148,067
08/27/2014 5.85 5.8999 5.66 5.73 93,203
08/26/2014 5.73 5.88 5.5501 5.82 98,694
08/25/2014 6.33 6.33 5.63 5.77 353,688
08/22/2014 5.42 6.2499 5.4 6.08 790,084
08/21/2014 5.4 5.47 5.33 5.47 42,436
08/20/2014 5.32 5.4 5.25 5.31 32,975
08/19/2014 5.45 5.5997 5.32 5.34 77,922
08/18/2014 5.4 5.68 5.25 5.42 110,629
08/15/2014 5.32 5.52 5.28 5.34 34,310
08/14/2014 5.66 5.68 5.24 5.28 62,708
08/13/2014 5.63 5.75 5.5 5.6 109,872
08/12/2014 5.7 5.9 5.5 5.57 120,559
08/11/2014 5.368 5.71 5.368 5.68 33,282
08/08/2014 5.38 5.55 5.28 5.46 129,056
08/07/2014 5.38 5.4 5.28 5.39 43,396
08/06/2014 5.07 5.42 5.07 5.31 73,638
08/05/2014 5.23 5.24 5.07 5.1 54,260
08/04/2014 5.14 5.28 5.11 5.21 80,610
08/01/2014 5.11 5.23 5.07 5.09 27,341
07/31/2014 5.25 5.25 5.1 5.16 26,111
07/30/2014 5.23 5.34 5.2 5.24 21,737
07/29/2014 5.13 5.29 5.13 5.2 17,177
07/28/2014 5.34 5.34 5.08 5.14 30,571
07/25/2014 5.32 5.4099 5.26 5.32 62,501
07/24/2014 5.39 5.54 5.26 5.29 101,909
07/23/2014 5.19 5.39 5.17 5.36 55,010
07/22/2014 5.1 5.21 5.05 5.15 58,444
07/21/2014 5.1 5.16 5.05 5.08 23,684
07/18/2014 5.15 5.17 5.1 5.11 32,307
07/17/2014 5.1 5.27 5.1 5.16 72,189
07/16/2014 5.24 5.25 5.02 5.13 141,197
07/15/2014 5.4 5.4 5.16 5.2 84,041
07/14/2014 5.31 5.42 5.24 5.41 35,816
07/11/2014 5.24 5.4295 5.21 5.29 59,084
07/10/2014 5.31 5.3686 5.2 5.2 29,066
07/09/2014 5.49 5.5 5.34 5.4 67,391
07/08/2014 5.48 5.679 5.26 5.46 139,596
07/07/2014 5.38 5.63 5.36 5.53 58,480
07/03/2014 5.56 5.5795 5.36 5.36 33,575
07/02/2014 5.29 5.6 5.29 5.52 94,589
07/01/2014 5.57 5.76 5.25 5.29 235,669
06/30/2014 5.62 5.7076 5.55 5.55 80,669
06/27/2014 5.63 5.74 5.55 5.66 23,336
06/26/2014 5.87 5.89 5.663 5.72 57,398
06/25/2014 5.5 5.92 5.5 5.8567 119,389
06/24/2014 5.95 5.95 5.52 5.58 132,097
06/23/2014 6.03 6.03 5.8 5.98 124,811
06/20/2014 6.11 6.13 6 6.03 74,137
06/19/2014 5.97 6.19 5.97 6.1 63,399
06/18/2014 6.16 6.22 5.78 6.09 216,568
06/17/2014 6.55 7.08 6.11 6.22 829,222
06/16/2014 6.09 6.599 6.09 6.54 180,010
06/13/2014 6.15 6.2299 6.07 6.08 44,684
06/12/2014 6.2 6.2 6.06 6.09 57,276
06/11/2014 6.06 6.43 6.05 6.2 98,128
06/10/2014 6.31 6.62 6.07 6.14 107,299
06/09/2014 6.31 6.4 6.12 6.35 83,452
06/06/2014 6.53 6.87 6.1 6.33 216,393
06/05/2014 5.85 6.75 5.85 6.55 507,752
06/04/2014 5.3 5.61 5.28 5.6 107,461
06/03/2014 5.35 5.54 5.32 5.33 40,012
06/02/2014 5.81 5.882 5.43 5.49 119,095
05/30/2014 6.1 6.17 5.78 5.8 96,247
05/29/2014 6.04 6.24 6.02 6.15 40,557
05/28/2014 6.5 6.53 5.7506 6.03 263,505
05/27/2014 6.8 7.1499 6.4 6.48 321,317
05/23/2014 5.85 6.8 5.691 6.67 284,808
05/22/2014 5.47 5.83 5.381 5.8 122,137
05/21/2014 5.24 5.6799 5.24 5.47 166,639
05/20/2014 5.26 5.35 5.1114 5.25 73,021
05/19/2014 4.85 5.46 4.7 5.32 166,017
05/16/2014 4.81 4.89 4.6 4.82 45,444
05/15/2014 4.99 4.99 4.5001 4.75 150,421
05/14/2014 5 5.01 4.76 4.83 141,709
05/13/2014 4.8 5 4.8 4.98 159,591
05/12/2014 5.19 5.19 4.65 4.78 316,164
05/09/2014 5.181 5.41 5.12 5.21 62,080
05/08/2014 5.24 5.58 5.1375 5.16 72,483
05/07/2014 5.52 5.58 5.14 5.27 106,367
05/06/2014 5.57 5.7 5.5 5.51 65,813
05/05/2014 5.6 5.61 5.45 5.55 41,585
05/02/2014 5.7 5.7 5.55 5.6 27,778
05/01/2014 5.75 5.81 5.6 5.64 49,917
04/30/2014 5.59 5.93 5.47 5.8 159,801
04/29/2014 5.72 5.78 5.42 5.59 82,255
04/28/2014 5.83 6.11 5.6 5.72 139,914
04/25/2014 6.11 6.1162 5.8 5.85 82,799
04/24/2014 6.44 6.44 6.06 6.12 68,279
04/23/2014 6.34 6.52 6.11 6.38 140,255
04/22/2014 6.44 6.64 6.26 6.28 172,265
04/21/2014 6.34 6.67 6.34 6.479 109,315
04/17/2014 6.53 6.71 6.33 6.37 180,926
04/16/2014 6.95 6.95 6.2 6.59 262,579
04/15/2014 6.77 6.8189 5.71 6.17 311,611
04/14/2014 6.6 6.87 6.25 6.75 166,525
04/11/2014 6.84 6.86 6.37 6.53 246,179
04/10/2014 7.27 7.38 6.82 6.86 208,187
04/09/2014 7.25 7.34 7.09 7.24 170,923
04/08/2014 7.04 7.3 6.99 7.17 107,630
04/07/2014 7.14 7.48 6.9 7.08 133,096
04/04/2014 7.78 7.84 7.1 7.1 219,697
04/03/2014 8.11 8.3 7.7 7.77 190,015
04/02/2014 7.63 8.66 7.63 8.07 400,980
04/01/2014 6.97 7.92 6.78 7.67 367,818
03/31/2014 7.05 7.36 7 7 182,369
03/28/2014 6.96 7.38 6.95 7.03 136,884
03/27/2014 7.93 7.93 6.851 6.94 377,566
03/26/2014 8.35 8.59 7.69 7.79 210,347
03/25/2014 8.46 8.769 8.15 8.26 150,642
03/24/2014 8.8 8.8 7.88 8.54 276,601
03/21/2014 8.96 9.1499 8.72 8.74 118,249
03/20/2014 9 9.35 8.71 8.99 193,750
03/19/2014 9.29 9.489 9 9.06 120,965
03/18/2014 9.31 9.54 8.82 9.29 217,265
03/17/2014 8.44 9.6 8.341 9.36 409,268
03/14/2014 8.44 8.78 8.17 8.57 160,420
03/13/2014 9.03 9.06 8.42 8.56 234,336
03/12/2014 9.35 9.391 8.52 9.07 697,662
03/11/2014 10.02 10.17 9.2 9.4 262,032
03/10/2014 10.31 10.31 9.41 10.01 410,146
03/07/2014 11.21 11.48 10.25 10.34 465,272
03/06/2014 10.55 11.85 10.55 11.18 707,831
03/05/2014 10.24 10.749 10.07 10.51 473,683
03/04/2014 9.7 10.74 9.67 10.24 645,802
03/03/2014 9.28 9.6499 9.02 9.49 302,540
02/28/2014 9.46 9.56 9.26 9.34 219,675
02/27/2014 9.45 9.9 8.9144 9.6 698,664
02/26/2014 10.12 10.48 9.4 9.45 568,037
02/25/2014 10.6 10.8687 9.63 9.92 595,859
02/24/2014 10.28 10.95 9.8601 10.67 713,338
02/21/2014 9.97 10.54 9.45 10.19 1,890,951
02/20/2014 12 12.89 11.01 11.95 1,129,195
02/19/2014 8.88 12.13 8.88 11.89 1,859,625
02/18/2014 8.73 9.18 8.15 8.83 576,867
02/14/2014 8.9 9.749 8.41 8.62 719,131
02/13/2014 10.53 10.57 8.8901 9.14 1,014,034
02/12/2014 9.61 12.39 9.6 11.01 1,960,244
02/11/2014 7.72 10.49 7.53 9.6 1,472,601
02/10/2014 6.51 7.77 6.5 7.37 815,678
02/07/2014 6.5 6.58 6.14 6.45 215,918
02/06/2014 5.91 6.45 5.91 6.4 507,848
02/05/2014 5.8 5.98 5.58 5.85 107,337
02/04/2014 5.62 5.867 5.62 5.78 81,413
02/03/2014 5.86 5.9 5.58 5.59 144,894
01/31/2014 5.84 6 5.61 5.79 163,875
01/30/2014 5.55 5.9 5.42 5.78 290,352
01/29/2014 5.43 5.549 5.25 5.48 129,626
01/28/2014 5.05 5.54 5.02 5.33 189,164
01/27/2014 5.05 5.11 5.01 5.1 58,351
01/24/2014 5.01 5.139 4.83 5.01 191,950
01/23/2014 5.09 5.2 5.01 5.16 64,198
01/22/2014 4.8 5.2 4.8 5.19 125,226
01/21/2014 5.01 5.26 4.7 4.88 176,342
01/17/2014 5.3 5.7 5.02 5.03 583,405
01/16/2014 4.65 5.3 4.65 5.1799 470,760
01/15/2014 4.66 4.66 4.55 4.64 58,494
01/14/2014 4.6 4.67 4.52 4.65 73,087
01/13/2014 4.42 4.77 4.4102 4.59 142,136
01/10/2014 4.53 4.5747 4.407 4.47 40,304
01/09/2014 4.66 4.8 4.4 4.52 303,044
01/08/2014 4.36 4.48 4.25 4.45 117,978
01/07/2014 4.35 4.36 4.23 4.34 59,100
01/06/2014 4.27 4.36 4.11 4.3 100,873
01/03/2014 3.91 4.33 3.8748 4.18 291,584
01/02/2014 3.88 3.88 3.77 3.87 26,595
12/31/2013 3.87 3.9 3.86 3.88 24,203
12/30/2013 3.8596 3.94 3.8004 3.91 50,836
12/27/2013 3.837 3.85 3.7257 3.82 25,605
12/26/2013 3.8 3.89 3.76 3.76 42,505
12/24/2013 3.761 3.78 3.68 3.7 22,630
12/23/2013 3.8 3.939 3.76 3.76 21,502
12/20/2013 3.75 3.9192 3.68 3.86 49,395
12/19/2013 3.89 3.89 3.52 3.7 86,074
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?