Home > Quotes > DHRM > Historical Prices
DHRM

Historical Stock Prices

$1.9199
*  
0.0102
  negative  
0.53%
Get DHRM Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 1.9 1.9199 1.851 1.9199 25,099
05/16/2013 1.9001 1.92 1.9 1.9097 17,920
05/15/2013 1.908 1.909 1.9 1.909 3,400
05/14/2013 1.9 1.91 1.9 1.91 6,300
05/13/2013 1.9 1.919 1.86 1.89 13,650
05/10/2013 1.9 1.93 1.86 1.9 17,480
05/09/2013 1.9 1.904 1.86 1.9 28,800
05/08/2013 1.9 1.93 1.9 1.9275 12,935
05/07/2013 1.9079 1.9299 1.89 1.9 15,900
05/06/2013 1.87 1.87 1.85 1.85 3,150
05/03/2013 1.936 1.936 1.86 1.9 4,500
05/02/2013 1.8846 1.949 1.8846 1.91 3,970
05/01/2013 1.9 1.9001 1.864 1.9 28,880
04/30/2013 1.95 1.95 1.9 1.9 5,476
04/29/2013 1.9599 1.9599 1.9 1.901 1,475
04/26/2013 1.939 1.939 1.9 1.9 12,100
04/25/2013 1.9 1.96 1.9 1.9 16,265
04/24/2013 1.949 1.95 1.9 1.9383 17,200
04/23/2013 1.9499 1.9499 1.9001 1.9001 800
04/22/2013 1.9137 1.9137 1.9 1.9 1,400
04/19/2013 1.9 1.9401 1.9 1.9001 8,774
04/18/2013 1.85 1.91 1.85 1.91 4,320
04/17/2013 1.8501 1.8501 1.85 1.8501 3,700
04/16/2013 1.87 1.87 1.87 1.87 00
04/15/2013 1.92 1.92 1.87 1.87 8,960
04/12/2013 1.91 1.93 1.91 1.91 4,775
04/11/2013 1.95 1.96 1.91 1.93 2,460
04/10/2013 1.92 1.98 1.92 1.98 7,825
04/09/2013 1.9 1.95 1.88 1.95 29,514
04/08/2013 1.95 1.95 1.95 1.95 500
04/05/2013 1.92 1.97 1.9 1.9 28,000
04/04/2013 1.9101 1.9101 1.9101 1.9101 2,500
04/03/2013 1.9001 1.93 1.9 1.9 22,842
04/02/2013 1.97 1.97 1.9302 1.9302 706
04/01/2013 1.97 1.97 1.97 1.97 100
03/28/2013 1.94 1.98 1.9 1.97 9,388
03/27/2013 1.9 1.9 1.9 1.9 2,700
03/26/2013 1.865 1.865 1.86 1.86 3,100
03/25/2013 1.85 1.9 1.85 1.9 2,995
03/22/2013 1.852 1.861 1.85 1.85 1,371
03/21/2013 1.86 1.86 1.86 1.86 00
03/20/2013 1.85 1.93 1.85 1.86 18,774
03/19/2013 1.94 1.94 1.85 1.86 13,300
03/18/2013 1.86 1.93 1.86 1.92 1,100
03/15/2013 1.9201 1.9563 1.85 1.86 24,650
03/14/2013 1.99 1.99 1.94 1.96 3,657
03/13/2013 1.99 1.99 1.9 1.95 13,834
03/12/2013 1.97 1.99 1.9462 1.99 8,269
03/11/2013 1.9001 1.98 1.9001 1.93 9,219
03/08/2013 1.94 1.97 1.8902 1.94 2,474
03/07/2013 1.89 1.99 1.89 1.98 11,001
03/06/2013 1.99 1.99 1.89 1.89 4,400
03/05/2013 1.91 1.99 1.91 1.9899 17,100
03/04/2013 1.93 1.93 1.9 1.9 200
03/01/2013 1.86 1.92 1.86 1.9 15,000
02/28/2013 1.88 1.8999 1.85 1.86 950
02/27/2013 1.8601 1.8601 1.85 1.85 5,000
02/26/2013 1.85 1.85 1.85 1.85 1,000
02/25/2013 1.86 1.87 1.86 1.86 6,236
02/22/2013 1.9 1.9 1.88 1.88 500
02/21/2013 1.88 1.98 1.85 1.87 15,561
02/20/2013 1.89 1.9 1.85 1.86 3,302
02/19/2013 1.9 1.902 1.85 1.87 52,150
02/15/2013 1.87 1.94 1.87 1.9 18,679
02/14/2013 1.97 1.97 1.9 1.9 6,200
02/13/2013 1.96 1.96 1.9 1.96 10,100
02/12/2013 1.92 1.99 1.85 1.96 49,654
02/11/2013 1.87 1.92 1.85 1.8701 5,200
02/08/2013 1.94 1.95 1.85 1.85 15,807
02/07/2013 1.9599 1.9599 1.86 1.86 1,400
02/06/2013 1.9795 1.9795 1.87 1.87 13,950
02/05/2013 1.95 1.97 1.87 1.87 28,085
02/04/2013 1.9899 1.9899 1.9 1.9798 3,300
02/01/2013 1.9 1.96 1.9 1.95 11,800
01/31/2013 1.95 1.9899 1.9331 1.96 6,540
01/30/2013 1.9 1.95 1.9 1.9001 6,680
01/29/2013 1.89 1.93 1.89 1.93 4,500
01/28/2013 1.86 1.9199 1.86 1.86 11,918
01/25/2013 1.87 1.9223 1.87 1.87 17,900
01/24/2013 1.86 1.9 1.85 1.85 11,390
01/23/2013 1.91 1.93 1.9 1.9 29,553
01/22/2013 1.92 1.9201 1.91 1.9101 2,000
01/18/2013 1.9 1.9645 1.9 1.9 3,100
01/17/2013 1.93 1.99 1.9 1.9 11,014
01/16/2013 1.9 1.94 1.84 1.9 15,647
01/15/2013 1.92 1.92 1.9 1.9 6,381
01/14/2013 1.95 1.95 1.9 1.9 14,736
01/11/2013 1.94 1.9499 1.85 1.9399 14,000
01/10/2013 1.89 1.996 1.89 1.8901 4,750
01/09/2013 2 2 1.91 1.98 4,585
01/08/2013 2.06 2.07 1.94 2.02 38,214
01/07/2013 1.94 1.96 1.84 1.91 7,140
01/04/2013 1.89 1.9075 1.8899 1.9075 19,791
01/03/2013 1.89 1.94 1.8 1.91 2,700
01/02/2013 1.91 1.95 1.88 1.95 14,977
12/31/2012 1.9 1.93 1.89 1.93 7,735
12/28/2012 1.8 1.94 1.8 1.92 28,162
12/27/2012 1.81 1.814 1.8 1.8 7,400
12/26/2012 1.83 1.83 1.81 1.81 1,100
12/24/2012 1.7501 1.8 1.7501 1.8 1,800
12/21/2012 1.77 1.77 1.75 1.7501 780
12/20/2012 1.77 1.83 1.75 1.75 22,018
12/19/2012 1.77 1.77 1.72 1.75 13,972
12/18/2012 1.77 1.79 1.72 1.72 3,750
12/17/2012 1.78 1.79 1.7 1.78 9,355
12/14/2012 1.83 1.83 1.7801 1.7801 13,018
12/13/2012 1.78 1.85 1.78 1.8 18,650
12/12/2012 1.8 1.882 1.7999 1.85 14,407
12/11/2012 1.8799 2.19 1.7785 1.79 71,436
12/10/2012 1.8799 1.8899 1.83 1.83 6,780
12/07/2012 1.81 1.88 1.81 1.859 22,090
12/06/2012 1.82 1.89 1.81 1.869 11,000
12/05/2012 1.84 1.88 1.8 1.83 32,720
12/04/2012 1.87 1.92 1.81 1.81 14,920
12/03/2012 1.83 1.9 1.82 1.82 22,082
11/30/2012 1.81 1.82 1.8 1.82 14,617
11/29/2012 1.7999 1.7999 1.7999 1.7999 100
11/28/2012 1.81 1.81 1.75 1.77 14,844
11/27/2012 1.8 1.8001 1.76 1.76 12,369
11/26/2012 1.8 1.815 1.8 1.8 15,000
11/23/2012 1.8 1.8 1.8 1.8 5,900
11/21/2012 1.82 1.89 1.7908 1.82 11,246
11/20/2012 1.76 1.89 1.76 1.85 4,310
11/19/2012 1.9 1.9 1.8 1.85 10,700
11/16/2012 1.86 1.86 1.79 1.83 33,880
11/15/2012 1.72 1.78 1.72 1.76 25,167
11/14/2012 1.76 1.78 1.73 1.73 46,687
11/13/2012 1.72 1.84 1.72 1.72 63,379
11/12/2012 1.71 1.92 1.71 1.85 52,731
11/09/2012 1.69 1.76 1.69 1.7084 58,322
11/08/2012 1.69 1.72 1.69 1.69 14,620
11/07/2012 1.76 1.76 1.68 1.69 45,116
11/06/2012 1.75 1.8 1.74 1.7756 35,320
11/05/2012 1.7215 1.8 1.7215 1.73 22,944
11/02/2012 1.71 1.84 1.71 1.72 81,791
11/01/2012 1.65 1.75 1.65 1.7 27,942
10/31/2012 1.73 1.75 1.6 1.7 59,529
10/26/2012 1.75 1.75 1.56 1.66 71,208
10/25/2012 1.62 1.75 1.62 1.65 80,300
10/24/2012 1.68 1.78 1.54 1.57 217,114
10/23/2012 1.84 1.85 1.6 1.64 271,332
10/22/2012 2.25 2.3 1.8 1.8 316,193
10/19/2012 2.4 2.4 2.25 2.26 100,688
10/18/2012 2.37 2.37 2.26 2.26 57,293
10/17/2012 2.21 2.43 2.15 2.3 154,881
10/16/2012 2.23 2.29 2.12 2.18 132,748
10/15/2012 2.3 2.47 2.03 2.07 127,016
10/12/2012 2.16 2.5 2.16 2.34 210,856
10/11/2012 2.12 2.33 2.09 2.11 127,953
10/10/2012 1.95 2.1 1.95 2.06 63,048
10/09/2012 2.03 2.03 1.92 1.95 48,751
10/08/2012 1.92 2.09 1.92 2 26,877
10/05/2012 1.93 2.1499 1.91 1.96 112,282
10/04/2012 1.93 1.93 1.83 1.9 24,473
10/03/2012 1.92 1.92 1.78 1.81 31,720
10/02/2012 1.87 1.9 1.84 1.86 28,996
10/01/2012 1.94 2.07 1.75 1.9 136,755
09/28/2012 1.73 2.4 1.61 1.94 988,698
09/27/2012 1.857 1.9 1.68 1.68 73,559
09/26/2012 1.94 1.94 1.8 1.85 38,293
09/25/2012 1.93 2.06 1.82 1.91 151,024
09/24/2012 2.5 2.6 1.82 1.93 364,888
09/21/2012 1.79 2.99 1.75 2.45 1,129,394
09/20/2012 1.73 1.75 1.47 1.54 61,493
09/19/2012 1.7201 1.8 1.72 1.7984 12,847
09/18/2012 1.64 1.83 1.6306 1.76 17,677
09/17/2012 1.85 2 1.59 1.8292 59,548
09/14/2012 1.83 1.87 1.72 1.79 24,080
09/13/2012 1.93 2.0699 1.75 1.908 42,090
09/12/2012 1.86 2.1 1.86 1.88 83,292
09/11/2012 1.62 2.76 1.6 1.81 330,732
09/10/2012 1.69 1.69 1.6 1.6 200
09/07/2012 1.7 1.73 1.6999 1.73 2,300
09/06/2012 1.58 1.6 1.58 1.6 294
09/05/2012 1.53 1.71 1.53 1.71 415
09/04/2012 1.7 1.7 1.56 1.56 1,000
08/31/2012 1.5701 1.6501 1.5701 1.65 445
08/30/2012 1.7682 1.7682 1.7682 1.7682 00
08/29/2012 1.7682 1.7682 1.7682 1.7682 00
08/28/2012 1.7682 1.7682 1.7682 1.7682 00
08/27/2012 1.7682 1.7682 1.7682 1.7682 115
08/24/2012 1.73 1.73 1.73 1.73 00
08/23/2012 1.5615 1.73 1.5615 1.73 4,806
08/22/2012 1.6043 1.6043 1.6043 1.6043 350
08/21/2012 1.58 1.61 1.55 1.55 3,001
08/20/2012 1.59 1.59 1.57 1.581 1,700
08/17/2012 1.55 1.75 1.55 1.72 4,125
08/16/2012 1.69 1.69 1.56 1.59 17,300
08/15/2012 1.6301 1.6301 1.6301 1.6301 1,500
08/14/2012 1.85 1.85 1.66 1.68 400
08/13/2012 1.9 1.9 1.84 1.85 5,483
08/10/2012 1.81 1.81 1.8 1.8 1,845
08/09/2012 1.83 1.85 1.8011 1.85 615
08/08/2012 1.679 1.85 1.67 1.67 1,900
08/07/2012 1.89 1.89 1.6102 1.86 1,778
08/06/2012 1.93 1.93 1.64 1.88 6,930
08/03/2012 1.59 1.59 1.5605 1.5605 500
08/02/2012 1.64 1.64 1.624 1.624 950
08/01/2012 1.56 1.56 1.56 1.56 350
07/31/2012 1.58 1.74 1.58 1.74 6,100
07/30/2012 1.64 1.68 1.64 1.65 3,415
07/27/2012 1.67 1.67 1.56 1.56 3,200
07/26/2012 1.68 1.79 1.53 1.79 3,395
07/25/2012 1.79 1.79 1.79 1.79 00
07/24/2012 1.55 1.79 1.55 1.79 757
07/23/2012 1.66 1.69 1.55 1.55 701
07/20/2012 1.5818 1.5818 1.5818 1.5818 00
07/19/2012 1.7 1.71 1.5818 1.5818 5,100
07/18/2012 1.73 1.76 1.6 1.61 7,790
07/17/2012 1.75 1.75 1.75 1.75 00
07/16/2012 1.74 1.886 1.63 1.75 6,085
07/13/2012 1.65 1.65 1.63 1.65 2,200
07/12/2012 1.7389 1.7389 1.63 1.63 2,250
07/11/2012 1.6501 1.6501 1.6501 1.6501 00
07/10/2012 1.72 1.74 1.62 1.6501 1,725
07/09/2012 1.71 1.73 1.58 1.73 5,800
07/06/2012 1.73 1.73 1.65 1.65 4,821
07/05/2012 1.74 1.77 1.73 1.73 3,800
07/03/2012 1.6301 1.6301 1.6301 1.6301 250
07/02/2012 1.66 1.66 1.66 1.66 00
06/29/2012 1.77 1.77 1.62 1.66 6,103
06/28/2012 1.79 1.86 1.77 1.77 1,200
06/27/2012 1.8 1.81 1.72 1.8 5,100
06/26/2012 1.86 1.86 1.8 1.8 10,430
06/25/2012 1.89 1.97 1.81 1.826 10,180
06/22/2012 1.81 1.85 1.8 1.85 10,300
06/21/2012 1.98 1.98 1.85 1.888 5,754
06/20/2012 2.02 2.02 1.86 1.87 13,200
06/19/2012 2.02 2.04 2.02 2.04 2,300
06/18/2012 2.1 2.1 1.9 1.9005 7,132
06/15/2012 1.9 2.08 1.9 2.08 8,402
06/14/2012 1.9 2.04 1.9 2.0048 2,374
06/13/2012 1.8 1.85 1.71 1.85 3,526
06/12/2012 1.701 1.75 1.7001 1.73 2,384
06/11/2012 1.87 1.87 1.87 1.87 00
06/08/2012 1.87 1.87 1.87 1.87 00
06/07/2012 1.69 1.89 1.69 1.87 8,670
06/06/2012 1.74 1.88 1.69 1.72 10,835
06/05/2012 1.76 1.8 1.73 1.74 3,285
06/04/2012 2.07 2.07 1.88 1.88 6,693
06/01/2012 2.09 2.09 2.052 2.07 1,725
05/31/2012 2.12 2.12 1.89 1.89 3,300
05/30/2012 2.26 2.26 2.26 2.26 100
05/29/2012 2.11 2.12 2.01 2.12 8,513
05/25/2012 2 2.1892 2 2.11 5,344
05/24/2012 1.98 2.12 1.77 1.98 23,711
05/23/2012 1.76 1.79 1.75 1.7501 3,900
05/22/2012 1.68 1.79 1.6799 1.7565 3,290
05/21/2012 1.79 1.79 1.59 1.6575 11,935
05/18/2012 1.79 1.8899 1.59 1.85 9,500
05/17/2012 1.83 1.83 1.8 1.8 420
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.