DHRM

Historical Stock Prices

$2.6
*  
0.06
2.26%
Get DHRM Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 2.64 2.646 2.57 2.6 21,083
07/01/2015 2.74 2.74 2.65 2.66 18,574
06/30/2015 2.71 2.74 2.65 2.72 11,897
06/29/2015 2.68 2.73 2.6304 2.65 51,428
06/26/2015 2.73 2.74 2.65 2.67 30,018
06/25/2015 2.81 2.83 2.78 2.7832 14,391
06/24/2015 2.821 2.91 2.8 2.8 18,191
06/23/2015 2.831 2.85 2.81 2.81 10,303
06/22/2015 2.9 2.9001 2.85 2.85 24,674
06/19/2015 3.03 3.04 2.9 2.939 44,486
06/18/2015 3.06 3.17 3 3.04 46,413
06/17/2015 2.96 3.18 2.96 3.1599 148,674
06/16/2015 2.96 3.02 2.91 2.97 33,844
06/15/2015 3.02 3.02 2.9 2.91 28,399
06/12/2015 2.93 3.15 2.81 3.02 114,639
06/11/2015 2.81 3.05 2.81 2.94 43,479
06/10/2015 2.88 2.92 2.72 2.82 30,253
06/09/2015 2.92 3.0501 2.91 2.91 38,830
06/08/2015 2.71 3.15 2.7 2.9505 299,239
06/05/2015 2.72 2.72 2.71 2.71 1,675
06/04/2015 2.73 2.76 2.72 2.74 11,713
06/03/2015 2.74 2.79 2.72 2.73 6,785
06/02/2015 2.75 2.78 2.7301 2.76 4,699
06/01/2015 2.7 2.82 2.6801 2.76 44,032
05/29/2015 2.721 2.76 2.72 2.7395 2,906
05/28/2015 2.703 2.74 2.6801 2.72 3,572
05/27/2015 2.7599 2.7599 2.6811 2.7 4,711
05/26/2015 2.74 2.8 2.72 2.7499 7,214
05/22/2015 2.689 2.85 2.689 2.79 27,231
05/21/2015 2.7 2.75 2.6605 2.69 25,831
05/20/2015 2.77 2.77 2.7 2.7 29,250
05/19/2015 2.824 2.83 2.74 2.76 12,090
05/18/2015 2.89 2.89 2.8201 2.83 7,759
05/15/2015 2.7301 2.95 2.7301 2.89 35,402
05/14/2015 2.7 2.78 2.7 2.71 10,805
05/13/2015 2.722 2.74 2.7 2.7 4,195
05/12/2015 2.8 2.8 2.68 2.73 41,369
05/11/2015 2.78 2.84 2.78 2.8 8,638
05/08/2015 2.763 2.8 2.72 2.79 14,828
05/07/2015 2.7 2.79 2.7 2.75 16,458
05/06/2015 2.8 2.8 2.72 2.73 14,256
05/05/2015 2.8 2.82 2.73 2.775 19,308
05/04/2015 2.78 2.8294 2.75 2.77 17,603
05/01/2015 2.81 2.95 2.81 2.81 15,758
04/30/2015 2.7 2.89 2.7 2.86 28,383
04/29/2015 2.91 3.0401 2.84 2.88 55,053
04/28/2015 3.06 3.06 2.66 2.92 150,490
04/27/2015 2.99 3.067 2.96 3.03 16,004
04/24/2015 3.08 3.1052 3.02 3.02 18,250
04/23/2015 2.9599 3.14 2.9599 3.07 84,975
04/22/2015 2.84 2.98 2.84 2.92 20,688
04/21/2015 2.91 2.93 2.82 2.84 40,812
04/20/2015 2.974 3.04 2.9 2.96 22,175
04/17/2015 3.05 3.1 2.94 2.95 33,547
04/16/2015 2.95 3.18 2.927 3.09 98,925
04/15/2015 2.9 2.9247 2.81 2.87 30,426
04/14/2015 2.8899 2.9 2.66 2.8903 94,713
04/13/2015 2.82 2.91 2.75 2.9 98,155
04/10/2015 2.76 2.95 2.65 2.8 184,222
04/09/2015 2.7501 2.89 2.7501 2.81 49,202
04/08/2015 2.72 2.88 2.62 2.75 95,982
04/07/2015 2.94 2.94 2.66 2.66 25,405
04/06/2015 2.81 2.86 2.71 2.71 29,126
04/02/2015 2.78 2.85 2.78 2.8188 57,882
04/01/2015 3.12 3.1695 2.96 2.97 41,770
03/31/2015 2.79 3.12 2.75 3.0999 72,242
03/30/2015 2.75 2.75 2.58 2.7 38,052
03/27/2015 2.88 2.88 2.67 2.8 42,763
03/26/2015 2.83 2.97 2.79 2.97 16,276
03/25/2015 2.95 3.02 2.7435 2.7801 52,657
03/24/2015 3 3.06 2.96 2.97 12,923
03/23/2015 3.08 3.08 2.96 3.05 15,899
03/20/2015 3.07 3.15 3.0699 3.13 10,682
03/19/2015 3.1101 3.32 3.11 3.14 7,522
03/18/2015 3.16 3.3599 3.14 3.1807 12,301
03/17/2015 3.05 3.2 3.05 3.18 7,767
03/16/2015 3.08 3.25 2.93 3.11 29,534
03/13/2015 3.24 3.3 3.11 3.11 13,608
03/12/2015 3.161 3.45 3.13 3.2799 30,930
03/11/2015 3.05 3.17 2.93 3.16 33,392
03/10/2015 3.16 3.18 3.02 3.0517 37,054
03/09/2015 3.53 3.55 3.19 3.19 58,716
03/06/2015 3.64 3.64 3.41 3.43 54,570
03/05/2015 3.29 3.7609 3.29 3.62 92,474
03/04/2015 3.17 3.41 3.14 3.41 44,534
03/03/2015 3.07 3.28 3.07 3.26 42,029
03/02/2015 2.87 3.17 2.87 3.15 96,072
02/27/2015 2.757 2.85 2.757 2.8402 23,452
02/26/2015 2.7401 2.7401 2.68 2.695 13,243
02/25/2015 2.9 2.9494 2.73 2.75 37,581
02/24/2015 2.661 2.81 2.661 2.8 21,184
02/23/2015 2.63 2.7101 2.63 2.68 14,105
02/20/2015 2.665 2.6799 2.64 2.65 8,093
02/19/2015 2.66 2.66 2.63 2.63 8,151
02/18/2015 2.637 2.67 2.59 2.62 11,903
02/17/2015 2.58 2.7 2.5201 2.62 19,524
02/13/2015 2.57 2.83 2.51 2.64 67,004
02/12/2015 2.5901 2.6399 2.55 2.55 15,661
02/11/2015 2.69 2.84 2.55 2.58 21,504
02/10/2015 2.689 2.69 2.65 2.67 7,709
02/09/2015 2.64 2.67 2.6286 2.65 9,930
02/06/2015 2.57 2.71 2.57 2.6 22,432
02/05/2015 2.64 2.65 2.54 2.5548 19,982
02/04/2015 2.675 2.72 2.62 2.65 18,896
02/03/2015 2.7601 2.7601 2.6 2.7 37,926
02/02/2015 2.77 2.78 2.75 2.77 6,784
01/30/2015 2.73 2.79 2.73 2.77 12,418
01/29/2015 2.69 2.7999 2.69 2.7955 4,930
01/28/2015 2.8 2.83 2.55 2.72 58,600
01/27/2015 2.71 2.78 2.7 2.77 6,073
01/26/2015 2.71 2.78 2.66 2.74 16,202
01/23/2015 2.71 2.84 2.6607 2.7564 36,320
01/22/2015 2.74 2.9 2.66 2.71 66,554
01/21/2015 2.75 2.78 2.4899 2.74 84,417
01/20/2015 3.18 3.19 2.71 2.75 86,406
01/16/2015 3.625 3.709 3.13 3.15 41,832
01/15/2015 3.57 3.6793 3.41 3.52 33,892
01/14/2015 3.34 3.7399 3.26 3.45 48,637
01/13/2015 3.119 3.37 3.11 3.36 51,451
01/12/2015 2.94 3.1693 2.92 3.08 40,600
01/09/2015 2.73 3.07 2.72 2.9298 55,746
01/08/2015 2.7099 2.7529 2.66 2.74 15,130
01/07/2015 2.64 2.75 2.6 2.66 25,913
01/06/2015 2.74 2.8 2.62 2.63 15,686
01/05/2015 2.64 2.79 2.585 2.72 21,055
01/02/2015 2.73 2.741 2.57 2.61 53,325
12/31/2014 2.7 2.795 2.7 2.73 55,101
12/30/2014 2.75 2.77 2.56 2.72 65,440
12/29/2014 2.9 2.94 2.52 2.8 210,970
12/26/2014 3.12 3.19 2.761 2.9 137,442
12/24/2014 3.2093 3.2093 3.15 3.15 3,803
12/23/2014 3.1 3.21 3.1 3.17 31,816
12/22/2014 3.1 3.27 3.1 3.11 38,685
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?