|
Closing price on 1/8/2025
|
|
| Open |
8.15 |
| High |
8.70 |
| Low |
7.65 |
| Volume |
16,300 |
| Split-adjusted Price |
8.70 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
+0.53 / +6.49%
|
8.15
|
8.70
|
7.65
|
8.70
|
8.01
|
8.70
|
16,300
|
|
|
1/7/2025
|
-0.03 / -0.37%
|
8.19
|
8.19
|
8.17
|
8.17
|
8.18
|
8.17
|
3,100
|
|
|
1/6/2025
|
-0.07 / -0.85%
|
8.20
|
8.27
|
8.20
|
8.20
|
8.22
|
8.20
|
6,300
|
|
|
1/3/2025
|
-0.12 / -1.43%
|
8.39
|
8.39
|
8.10
|
8.27
|
8.25
|
8.27
|
6,400
|
|
|
1/2/2025
|
-0.09 / -1.06%
|
8.42
|
8.50
|
8.39
|
8.39
|
8.43
|
8.39
|
18,100
|
|
|
12/31/2024
|
+0.01 / +0.12%
|
8.40
|
8.80
|
8.40
|
8.48
|
8.54
|
8.48
|
16,000
|
|
|
12/30/2024
|
-0.03 / -0.35%
|
8.35
|
8.50
|
8.35
|
8.47
|
8.42
|
8.47
|
20,000
|
|
|
12/27/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.15
|
8.50
|
8.37
|
8.50
|
21,400
|
|
|
12/26/2024
|
+0.08 / +0.95%
|
8.43
|
8.79
|
8.42
|
8.50
|
8.47
|
8.50
|
19,400
|
|
|
12/25/2024
|
+0.12 / +1.45%
|
8.30
|
8.47
|
8.30
|
8.42
|
8.40
|
8.42
|
1,013,200
|
|
|
12/24/2024
|
+0.28 / +3.49%
|
8.35
|
8.35
|
8.30
|
8.30
|
8.33
|
8.30
|
565,300
|
|
|
12/23/2024
|
-0.39 / -4.64%
|
8.35
|
8.39
|
8.02
|
8.02
|
8.37
|
8.02
|
107,800
|
|
|
12/20/2024
|
+0.02 / +0.24%
|
8.30
|
8.45
|
8.30
|
8.41
|
8.36
|
8.41
|
1,100
|
|
|
12/19/2024
|
0.00 / 0.00%
|
8.00
|
8.39
|
8.00
|
8.39
|
8.28
|
8.39
|
1,900
|
|
|
12/18/2024
|
-0.08 / -0.94%
|
8.01
|
8.45
|
8.01
|
8.39
|
8.36
|
8.39
|
5,200
|
|
|
12/17/2024
|
+0.27 / +3.29%
|
8.15
|
8.47
|
8.15
|
8.47
|
8.21
|
8.47
|
1,200
|
|
|
12/16/2024
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,300
|
|
|
12/13/2024
|
-0.08 / -0.94%
|
8.45
|
8.45
|
8.10
|
8.40
|
8.28
|
8.40
|
106,800
|
|
|
12/12/2024
|
+0.46 / +5.74%
|
7.91
|
8.50
|
7.80
|
8.48
|
8.03
|
8.48
|
1,000
|
|
|
12/11/2024
|
-0.48 / -5.65%
|
8.60
|
8.60
|
8.02
|
8.02
|
8.18
|
8.02
|
64,000
|
|
|
12/10/2024
|
-0.10 / -1.16%
|
8.55
|
8.79
|
8.49
|
8.50
|
8.50
|
8.50
|
756,200
|
|
|
12/9/2024
|
+0.11 / +1.30%
|
8.00
|
8.85
|
7.97
|
8.60
|
8.34
|
8.60
|
618,700
|
|
|
12/6/2024
|
-0.01 / -0.12%
|
8.30
|
8.80
|
8.30
|
8.49
|
8.50
|
8.49
|
48,100
|
|
|
12/5/2024
|
+0.19 / +2.29%
|
8.30
|
8.60
|
7.81
|
8.50
|
8.16
|
8.50
|
7,200
|
|
|
12/4/2024
|
-0.59 / -6.63%
|
8.89
|
8.89
|
8.31
|
8.31
|
8.43
|
8.31
|
220,500
|
|
|
12/3/2024
|
+0.30 / +3.49%
|
8.50
|
8.90
|
8.02
|
8.90
|
8.67
|
8.90
|
147,200
|
|
|
12/2/2024
|
+0.55 / +6.83%
|
7.66
|
8.61
|
7.65
|
8.60
|
8.10
|
8.60
|
22,000
|
|
|
11/29/2024
|
+0.47 / +6.20%
|
7.15
|
8.05
|
7.15
|
8.05
|
7.71
|
8.05
|
49,500
|
|
|
11/28/2024
|
-0.36 / -4.14%
|
8.50
|
8.75
|
8.34
|
8.34
|
8.46
|
7.58
|
1,137,000
|
|
|
11/27/2024
|
+0.05 / +0.58%
|
8.60
|
8.70
|
8.48
|
8.70
|
8.60
|
7.91
|
16,900
|
|
|