|
Closing price on 11/20/2024
|
|
| Open |
8.50 |
| High |
8.85 |
| Low |
8.25 |
| Volume |
15,500 |
| Split-adjusted Price |
8.82 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2024
|
0.00 / 0.00%
|
8.50
|
8.85
|
8.25
|
8.82
|
8.33
|
8.82
|
15,500
|
|
|
11/19/2024
|
+0.35 / +4.13%
|
8.35
|
8.93
|
8.15
|
8.82
|
8.37
|
8.82
|
5,400
|
|
|
11/18/2024
|
+0.14 / +1.68%
|
8.30
|
8.49
|
8.30
|
8.47
|
8.45
|
8.47
|
4,000
|
|
|
11/15/2024
|
-0.46 / -5.23%
|
8.50
|
8.78
|
8.33
|
8.33
|
8.60
|
8.33
|
2,900
|
|
|
11/14/2024
|
-0.31 / -3.41%
|
9.00
|
9.00
|
8.51
|
8.79
|
8.75
|
8.79
|
9,300
|
|
|
11/13/2024
|
+0.35 / +4.00%
|
8.50
|
9.10
|
8.26
|
9.10
|
8.63
|
9.10
|
10,700
|
|
|
11/12/2024
|
-0.04 / -0.46%
|
8.40
|
8.79
|
8.30
|
8.75
|
8.55
|
8.75
|
6,700
|
|
|
11/11/2024
|
-0.06 / -0.68%
|
8.75
|
8.85
|
8.27
|
8.79
|
8.36
|
8.79
|
20,200
|
|
|
11/8/2024
|
+0.02 / +0.23%
|
8.70
|
8.88
|
8.70
|
8.85
|
8.82
|
8.85
|
2,400
|
|
|
11/7/2024
|
-0.13 / -1.45%
|
8.70
|
8.88
|
8.70
|
8.83
|
8.83
|
8.83
|
13,400
|
|
|
11/6/2024
|
-0.03 / -0.33%
|
8.70
|
8.99
|
8.60
|
8.96
|
8.87
|
8.96
|
22,900
|
|
|
11/5/2024
|
0.00 / 0.00%
|
8.99
|
9.03
|
8.75
|
8.99
|
8.98
|
8.99
|
27,800
|
|
|
11/4/2024
|
-0.11 / -1.21%
|
8.90
|
9.09
|
8.90
|
8.99
|
9.04
|
8.99
|
15,700
|
|
|
11/1/2024
|
-0.15 / -1.62%
|
9.21
|
9.35
|
9.10
|
9.10
|
9.20
|
9.10
|
302,900
|
|
|
10/31/2024
|
+0.23 / +2.55%
|
9.02
|
9.30
|
8.80
|
9.25
|
9.17
|
9.25
|
30,900
|
|
|
10/30/2024
|
+0.52 / +6.12%
|
8.80
|
9.02
|
8.50
|
9.02
|
8.85
|
9.02
|
29,600
|
|
|
10/29/2024
|
+0.55 / +6.92%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.35
|
8.50
|
32,600
|
|
|
10/28/2024
|
-0.38 / -4.56%
|
8.15
|
8.39
|
7.95
|
7.95
|
8.11
|
7.95
|
18,200
|
|
|
10/25/2024
|
+0.01 / +0.12%
|
8.20
|
8.41
|
8.01
|
8.33
|
8.26
|
8.33
|
22,400
|
|
|
10/24/2024
|
-0.18 / -2.12%
|
8.30
|
8.45
|
8.20
|
8.32
|
8.33
|
8.32
|
24,800
|
|
|
10/23/2024
|
0.00 / 0.00%
|
8.30
|
8.65
|
8.27
|
8.50
|
8.44
|
8.50
|
24,800
|
|
|
10/22/2024
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.25
|
8.50
|
8.39
|
8.50
|
33,000
|
|
|
10/21/2024
|
-0.05 / -0.58%
|
8.45
|
8.70
|
8.40
|
8.60
|
8.54
|
8.60
|
20,500
|
|
|
10/18/2024
|
+0.06 / +0.70%
|
8.40
|
8.69
|
8.40
|
8.65
|
8.63
|
8.65
|
18,900
|
|
|
10/17/2024
|
+0.03 / +0.35%
|
8.40
|
8.59
|
8.40
|
8.59
|
8.50
|
8.59
|
16,300
|
|
|
10/16/2024
|
-0.03 / -0.35%
|
8.50
|
8.56
|
8.40
|
8.56
|
8.50
|
8.56
|
25,400
|
|
|
10/15/2024
|
-0.06 / -0.69%
|
8.50
|
8.85
|
8.50
|
8.59
|
8.63
|
8.59
|
20,500
|
|
|
10/14/2024
|
+0.06 / +0.70%
|
8.50
|
8.68
|
8.50
|
8.65
|
8.65
|
8.65
|
17,600
|
|
|
10/11/2024
|
-0.01 / -0.12%
|
8.50
|
8.60
|
8.33
|
8.59
|
8.52
|
8.59
|
25,600
|
|
|
10/10/2024
|
+0.10 / +1.18%
|
8.67
|
8.70
|
8.36
|
8.60
|
8.51
|
8.60
|
23,800
|
|
|