|
|
Closing price on 1/5/2021
|
|
| Open |
9.62 |
| High |
9.78 |
| Low |
9.55 |
| Volume |
558,900 |
| Split-adjusted Price |
8.89 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.16 / +1.66%
|
9.62
|
9.78
|
9.55
|
9.78
|
9.62
|
8.89
|
558,900
|
|
|
1/4/2021
|
+0.16 / +1.69%
|
9.50
|
9.67
|
9.48
|
9.62
|
9.57
|
8.75
|
363,900
|
|
|
12/31/2020
|
-0.13 / -1.36%
|
9.62
|
9.62
|
9.45
|
9.46
|
9.49
|
8.60
|
233,420
|
|
|
12/30/2020
|
-0.17 / -1.74%
|
9.75
|
9.79
|
9.59
|
9.59
|
9.69
|
8.72
|
1,936,110
|
|
|
12/29/2020
|
+0.02 / +0.21%
|
9.74
|
9.80
|
9.74
|
9.76
|
9.77
|
8.87
|
1,791,920
|
|
|
12/28/2020
|
+0.01 / +0.10%
|
9.70
|
9.77
|
9.70
|
9.74
|
9.74
|
8.85
|
1,691,580
|
|
|
12/25/2020
|
+0.04 / +0.41%
|
9.69
|
9.87
|
9.69
|
9.73
|
9.76
|
8.85
|
612,790
|
|
|
12/24/2020
|
+0.06 / +0.62%
|
9.62
|
9.73
|
9.62
|
9.69
|
9.67
|
8.81
|
1,137,280
|
|
|
12/23/2020
|
+0.04 / +0.42%
|
9.57
|
9.64
|
9.56
|
9.63
|
9.60
|
8.75
|
190,280
|
|
|
12/22/2020
|
-0.14 / -1.44%
|
9.73
|
9.73
|
9.59
|
9.59
|
9.64
|
8.72
|
1,582,820
|
|
|
12/21/2020
|
-0.03 / -0.31%
|
9.74
|
9.75
|
9.72
|
9.73
|
9.74
|
8.85
|
667,760
|
|
|
12/18/2020
|
0.00 / 0.00%
|
9.78
|
9.80
|
9.70
|
9.76
|
9.75
|
8.87
|
1,558,720
|
|
|
12/17/2020
|
+0.06 / +0.62%
|
9.68
|
9.80
|
9.66
|
9.76
|
9.74
|
8.87
|
383,170
|
|
|
12/16/2020
|
+0.14 / +1.46%
|
9.56
|
10.00
|
9.56
|
9.70
|
9.66
|
8.82
|
1,269,020
|
|
|
12/15/2020
|
+0.01 / +0.10%
|
9.50
|
9.61
|
9.50
|
9.56
|
9.57
|
8.69
|
495,650
|
|
|
12/14/2020
|
0.00 / 0.00%
|
9.55
|
9.57
|
9.51
|
9.55
|
9.55
|
8.68
|
1,631,390
|
|
|
12/11/2020
|
-0.11 / -1.14%
|
9.64
|
9.68
|
9.50
|
9.55
|
9.62
|
8.68
|
350,070
|
|
|
12/10/2020
|
-0.06 / -0.62%
|
9.72
|
9.72
|
9.66
|
9.66
|
9.70
|
8.78
|
1,386,460
|
|
|
12/9/2020
|
+0.08 / +0.83%
|
9.60
|
9.74
|
9.60
|
9.72
|
9.71
|
8.84
|
369,480
|
|
|
12/8/2020
|
-0.05 / -0.52%
|
9.70
|
9.79
|
9.64
|
9.64
|
9.70
|
8.76
|
428,110
|
|
|
12/7/2020
|
+0.41 / +4.42%
|
9.26
|
9.69
|
9.26
|
9.69
|
9.45
|
8.81
|
1,116,920
|
|
|
12/4/2020
|
-0.02 / -0.22%
|
9.30
|
9.32
|
9.27
|
9.28
|
9.29
|
8.44
|
219,930
|
|
|
12/3/2020
|
-0.03 / -0.32%
|
9.30
|
9.35
|
9.30
|
9.30
|
9.31
|
8.45
|
437,660
|
|
|
12/2/2020
|
-0.02 / -0.21%
|
9.35
|
9.43
|
9.32
|
9.33
|
9.37
|
8.48
|
898,690
|
|
|
12/1/2020
|
+0.06 / +0.65%
|
9.29
|
9.37
|
9.25
|
9.35
|
9.33
|
8.50
|
457,570
|
|
|
11/30/2020
|
+0.49 / +5.57%
|
9.00
|
9.30
|
8.97
|
9.29
|
9.10
|
8.45
|
416,620
|
|
|
11/27/2020
|
+0.53 / +6.41%
|
8.30
|
8.82
|
8.27
|
8.80
|
8.59
|
8.00
|
1,063,420
|
|
|
11/26/2020
|
-0.03 / -0.36%
|
8.29
|
8.31
|
8.27
|
8.27
|
8.28
|
7.52
|
383,310
|
|
|
11/25/2020
|
+0.05 / +0.61%
|
8.25
|
8.30
|
8.25
|
8.30
|
8.28
|
7.55
|
1,792,400
|
|
|
11/24/2020
|
-0.06 / -0.72%
|
8.28
|
8.34
|
8.25
|
8.25
|
8.29
|
7.50
|
1,141,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|