|
|
Closing price on 10/1/2021
|
|
| Open |
13.05 |
| High |
13.15 |
| Low |
12.70 |
| Volume |
479,900 |
| Split-adjusted Price |
11.55 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
-0.35 / -2.68%
|
13.05
|
13.15
|
12.70
|
12.70
|
12.93
|
11.55
|
479,900
|
|
|
9/30/2021
|
+0.30 / +2.35%
|
12.80
|
13.10
|
12.80
|
13.05
|
12.95
|
11.86
|
1,470,000
|
|
|
9/29/2021
|
+0.35 / +2.82%
|
12.50
|
12.75
|
12.35
|
12.75
|
12.57
|
11.59
|
604,400
|
|
|
9/28/2021
|
+0.30 / +2.48%
|
12.15
|
12.40
|
11.70
|
12.40
|
12.19
|
11.27
|
483,000
|
|
|
9/27/2021
|
-0.40 / -3.20%
|
12.45
|
12.60
|
11.90
|
12.10
|
12.13
|
11.00
|
2,151,000
|
|
|
9/24/2021
|
-0.50 / -3.85%
|
13.00
|
13.20
|
12.50
|
12.50
|
12.77
|
11.36
|
459,700
|
|
|
9/23/2021
|
-0.10 / -0.76%
|
13.00
|
13.55
|
12.80
|
13.00
|
13.17
|
11.82
|
305,900
|
|
|
9/22/2021
|
-0.20 / -1.50%
|
13.00
|
13.45
|
12.80
|
13.10
|
13.13
|
11.91
|
808,500
|
|
|
9/21/2021
|
+0.40 / +3.10%
|
12.40
|
13.30
|
12.20
|
13.30
|
12.83
|
12.09
|
511,600
|
|
|
9/20/2021
|
-0.45 / -3.37%
|
13.60
|
14.00
|
12.90
|
12.90
|
13.67
|
11.73
|
1,914,800
|
|
|
9/17/2021
|
+0.80 / +6.37%
|
12.90
|
13.40
|
12.60
|
13.35
|
13.17
|
12.14
|
1,307,200
|
|
|
9/16/2021
|
+0.80 / +6.81%
|
11.80
|
12.55
|
11.80
|
12.55
|
12.42
|
11.41
|
826,100
|
|
|
9/15/2021
|
+0.05 / +0.43%
|
11.65
|
11.85
|
11.55
|
11.75
|
11.66
|
10.68
|
1,022,900
|
|
|
9/14/2021
|
-0.15 / -1.27%
|
11.90
|
11.95
|
11.55
|
11.70
|
11.75
|
10.64
|
239,500
|
|
|
9/13/2021
|
+0.10 / +0.85%
|
11.75
|
11.95
|
11.75
|
11.85
|
11.84
|
10.77
|
1,294,400
|
|
|
9/10/2021
|
+0.15 / +1.29%
|
11.60
|
11.90
|
11.60
|
11.75
|
11.76
|
10.68
|
430,700
|
|
|
9/9/2021
|
-0.05 / -0.43%
|
11.65
|
11.80
|
11.45
|
11.60
|
11.64
|
10.55
|
254,400
|
|
|
9/8/2021
|
+0.35 / +3.10%
|
11.40
|
11.70
|
11.35
|
11.65
|
11.57
|
10.59
|
1,556,500
|
|
|
9/7/2021
|
-0.25 / -2.16%
|
11.50
|
11.55
|
11.30
|
11.30
|
11.43
|
10.27
|
1,410,000
|
|
|
9/6/2021
|
-0.05 / -0.43%
|
11.55
|
11.80
|
11.50
|
11.55
|
11.63
|
10.50
|
1,869,900
|
|
|
9/1/2021
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.51
|
10.55
|
1,498,100
|
|
|
8/31/2021
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.39
|
10.36
|
782,400
|
|
|
8/30/2021
|
0.00 / 0.00%
|
11.45
|
11.60
|
11.20
|
11.50
|
11.37
|
10.45
|
1,081,700
|
|
|
8/27/2021
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.45
|
11.50
|
11.57
|
10.45
|
367,400
|
|
|
8/26/2021
|
+0.10 / +0.88%
|
11.35
|
11.65
|
11.35
|
11.50
|
11.53
|
10.45
|
945,500
|
|
|
8/25/2021
|
+0.30 / +2.70%
|
11.20
|
11.65
|
11.20
|
11.40
|
11.37
|
10.36
|
1,256,000
|
|
|
8/24/2021
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.95
|
11.10
|
11.16
|
10.09
|
493,500
|
|
|
8/23/2021
|
+0.25 / +2.33%
|
10.75
|
11.00
|
10.70
|
11.00
|
10.89
|
10.00
|
2,203,500
|
|
|
8/20/2021
|
-0.25 / -2.27%
|
11.00
|
11.05
|
10.75
|
10.75
|
10.92
|
9.77
|
217,700
|
|
|
8/19/2021
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.95
|
11.00
|
11.03
|
10.00
|
937,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|