|
|
Closing price on 1/4/2022
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
122,100 |
| Split-adjusted Price |
11.70 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
-0.30 / -2.50%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.74
|
11.70
|
122,100
|
|
|
12/31/2021
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.30
|
12.00
|
11.64
|
12.00
|
338,700
|
|
|
12/30/2021
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.20
|
11.70
|
11.43
|
11.70
|
1,226,600
|
|
|
12/29/2021
|
-0.50 / -4.17%
|
11.85
|
11.90
|
11.45
|
11.50
|
11.67
|
11.50
|
341,800
|
|
|
12/28/2021
|
+0.15 / +1.27%
|
11.85
|
12.10
|
11.70
|
12.00
|
11.89
|
12.00
|
175,500
|
|
|
12/27/2021
|
-0.15 / -1.25%
|
12.10
|
12.10
|
11.70
|
11.85
|
11.87
|
11.85
|
1,297,900
|
|
|
12/24/2021
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.04
|
12.00
|
361,500
|
|
|
12/23/2021
|
-0.30 / -2.42%
|
12.45
|
12.50
|
11.85
|
12.10
|
12.03
|
12.10
|
346,300
|
|
|
12/22/2021
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.00
|
12.40
|
12.17
|
12.40
|
2,233,900
|
|
|
12/21/2021
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.39
|
12.40
|
963,200
|
|
|
12/20/2021
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.00
|
12.50
|
12.27
|
12.50
|
976,800
|
|
|
12/17/2021
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.35
|
12.50
|
12.46
|
12.50
|
1,391,300
|
|
|
12/16/2021
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.55
|
12.70
|
2,599,600
|
|
|
12/15/2021
|
+0.20 / +1.59%
|
12.70
|
12.80
|
12.20
|
12.80
|
12.47
|
12.80
|
390,900
|
|
|
12/14/2021
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.60
|
12.60
|
276,800
|
|
|
12/13/2021
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.74
|
12.80
|
1,078,300
|
|
|
12/10/2021
|
+0.50 / +4.00%
|
12.80
|
13.25
|
12.50
|
13.00
|
12.95
|
13.00
|
308,300
|
|
|
12/9/2021
|
+0.25 / +2.04%
|
12.25
|
12.50
|
12.00
|
12.50
|
12.26
|
12.50
|
219,100
|
|
|
12/8/2021
|
+0.05 / +0.41%
|
12.35
|
12.35
|
12.00
|
12.25
|
12.19
|
12.25
|
922,200
|
|
|
12/7/2021
|
+0.10 / +0.83%
|
12.20
|
12.40
|
11.90
|
12.20
|
12.15
|
12.20
|
250,000
|
|
|
12/6/2021
|
-0.60 / -4.72%
|
12.65
|
12.80
|
12.00
|
12.10
|
12.33
|
12.10
|
2,259,400
|
|
|
12/3/2021
|
-0.15 / -1.17%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.67
|
12.70
|
882,200
|
|
|
12/2/2021
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.70
|
12.85
|
12.83
|
12.85
|
177,200
|
|
|
12/1/2021
|
+0.05 / +0.39%
|
12.75
|
13.00
|
12.60
|
12.80
|
12.80
|
12.80
|
262,400
|
|
|
11/30/2021
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.65
|
12.75
|
12.84
|
12.75
|
993,200
|
|
|
11/29/2021
|
-0.45 / -3.41%
|
13.05
|
13.05
|
12.65
|
12.75
|
12.81
|
12.75
|
1,142,500
|
|
|
11/26/2021
|
+0.10 / +0.76%
|
13.20
|
13.40
|
12.80
|
13.20
|
12.98
|
13.20
|
5,400,000
|
|
|
11/25/2021
|
+0.40 / +3.15%
|
12.80
|
13.35
|
12.25
|
13.10
|
12.51
|
13.10
|
855,300
|
|
|
11/24/2021
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.30
|
12.70
|
12.58
|
12.70
|
1,320,500
|
|
|
11/23/2021
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.74
|
12.70
|
836,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|