|
Closing price on 10/9/2023
|
|
| Open |
7.91 |
| High |
7.95 |
| Low |
7.40 |
| Volume |
284,800 |
| Split-adjusted Price |
7.86 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2023
|
-0.07 / -0.88%
|
7.91
|
7.95
|
7.40
|
7.86
|
7.81
|
7.86
|
284,800
|
|
|
10/6/2023
|
-0.06 / -0.75%
|
7.98
|
8.01
|
7.92
|
7.93
|
7.94
|
7.93
|
173,000
|
|
|
10/5/2023
|
-0.01 / -0.13%
|
7.90
|
8.03
|
7.90
|
7.99
|
8.00
|
7.99
|
171,400
|
|
|
10/4/2023
|
-0.09 / -1.11%
|
7.90
|
8.09
|
7.90
|
8.00
|
7.99
|
8.00
|
303,800
|
|
|
10/3/2023
|
-0.10 / -1.22%
|
8.18
|
8.18
|
7.71
|
8.09
|
8.09
|
8.09
|
244,100
|
|
|
10/2/2023
|
+0.11 / +1.36%
|
8.10
|
8.19
|
8.00
|
8.19
|
8.04
|
8.19
|
494,800
|
|
|
9/29/2023
|
+0.28 / +3.59%
|
7.81
|
8.10
|
7.79
|
8.08
|
7.83
|
8.08
|
584,200
|
|
|
9/28/2023
|
-0.06 / -0.76%
|
7.56
|
7.85
|
7.56
|
7.80
|
7.80
|
7.80
|
272,300
|
|
|
9/27/2023
|
-0.02 / -0.25%
|
7.70
|
7.87
|
7.70
|
7.86
|
7.81
|
7.86
|
161,500
|
|
|
9/26/2023
|
-0.11 / -1.38%
|
7.90
|
7.97
|
7.76
|
7.88
|
7.88
|
7.88
|
216,800
|
|
|
9/25/2023
|
-0.01 / -0.13%
|
7.85
|
8.00
|
7.64
|
7.99
|
7.97
|
7.99
|
216,100
|
|
|
9/22/2023
|
0.00 / 0.00%
|
7.97
|
8.00
|
7.55
|
8.00
|
7.88
|
8.00
|
321,600
|
|
|
9/21/2023
|
+0.02 / +0.25%
|
7.95
|
8.05
|
7.91
|
8.00
|
7.98
|
8.00
|
165,800
|
|
|
9/20/2023
|
+0.04 / +0.50%
|
7.93
|
8.13
|
7.60
|
7.98
|
8.01
|
7.98
|
126,100
|
|
|
9/19/2023
|
-0.05 / -0.63%
|
7.99
|
7.99
|
7.80
|
7.94
|
7.94
|
7.94
|
85,600
|
|
|
9/18/2023
|
-0.05 / -0.62%
|
8.02
|
8.04
|
7.99
|
7.99
|
8.01
|
7.99
|
84,700
|
|
|
9/15/2023
|
-0.06 / -0.74%
|
8.08
|
8.10
|
7.95
|
8.04
|
8.06
|
8.04
|
85,400
|
|
|
9/14/2023
|
-0.08 / -0.98%
|
8.10
|
8.12
|
7.95
|
8.10
|
8.09
|
8.10
|
114,900
|
|
|
9/13/2023
|
+0.01 / +0.12%
|
8.01
|
8.19
|
8.00
|
8.18
|
8.12
|
8.18
|
114,600
|
|
|
9/12/2023
|
+0.03 / +0.37%
|
8.15
|
8.22
|
7.90
|
8.17
|
8.16
|
8.17
|
70,000
|
|
|
9/11/2023
|
-0.13 / -1.57%
|
8.13
|
8.29
|
8.13
|
8.14
|
8.24
|
8.14
|
19,700
|
|
|
9/8/2023
|
-0.02 / -0.24%
|
8.30
|
8.30
|
8.20
|
8.27
|
8.26
|
8.27
|
70,000
|
|
|
9/7/2023
|
+0.01 / +0.12%
|
8.25
|
8.33
|
8.25
|
8.29
|
8.28
|
8.29
|
130,300
|
|
|
9/6/2023
|
+0.08 / +0.98%
|
8.20
|
8.28
|
8.10
|
8.28
|
8.17
|
8.28
|
92,600
|
|
|
9/5/2023
|
+0.02 / +0.24%
|
8.16
|
8.21
|
8.15
|
8.20
|
8.19
|
8.20
|
41,800
|
|
|
8/31/2023
|
+0.01 / +0.12%
|
8.16
|
8.22
|
8.15
|
8.18
|
8.17
|
8.18
|
48,200
|
|
|
8/30/2023
|
+0.02 / +0.25%
|
8.20
|
8.20
|
8.10
|
8.17
|
8.17
|
8.17
|
100,500
|
|
|
8/29/2023
|
+0.03 / +0.37%
|
8.01
|
8.20
|
8.01
|
8.15
|
8.14
|
8.15
|
73,100
|
|
|
8/28/2023
|
+0.13 / +1.63%
|
8.10
|
8.12
|
7.79
|
8.12
|
8.05
|
8.12
|
122,700
|
|
|
8/25/2023
|
-0.02 / -0.25%
|
7.80
|
8.00
|
7.80
|
7.99
|
7.97
|
7.99
|
101,500
|
|
|