|
Closing price on 11/5/2020
|
|
| Open |
8.20 |
| High |
8.22 |
| Low |
8.11 |
| Volume |
263,090 |
| Split-adjusted Price |
7.37 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.10 / -1.22%
|
8.20
|
8.22
|
8.11
|
8.11
|
8.18
|
7.37
|
263,090
|
|
|
11/4/2020
|
-0.14 / -1.68%
|
8.35
|
8.35
|
8.10
|
8.21
|
8.22
|
7.46
|
533,890
|
|
|
11/3/2020
|
-0.05 / -0.60%
|
8.39
|
8.39
|
8.29
|
8.35
|
8.33
|
7.59
|
340,000
|
|
|
11/2/2020
|
-0.15 / -1.75%
|
8.50
|
8.54
|
8.40
|
8.40
|
8.47
|
7.64
|
267,200
|
|
|
10/30/2020
|
-0.11 / -1.27%
|
8.66
|
8.72
|
8.55
|
8.55
|
8.66
|
7.77
|
566,100
|
|
|
10/29/2020
|
+0.14 / +1.64%
|
8.50
|
8.66
|
8.50
|
8.66
|
8.58
|
7.87
|
820,610
|
|
|
10/28/2020
|
+0.23 / +2.77%
|
8.29
|
8.55
|
8.26
|
8.52
|
8.42
|
7.75
|
897,480
|
|
|
10/27/2020
|
0.00 / 0.00%
|
8.25
|
8.30
|
8.24
|
8.29
|
8.27
|
7.54
|
348,000
|
|
|
10/26/2020
|
-0.01 / -0.12%
|
8.27
|
8.31
|
8.24
|
8.29
|
8.28
|
7.54
|
233,080
|
|
|
10/23/2020
|
+0.08 / +0.97%
|
8.22
|
8.30
|
8.19
|
8.30
|
8.24
|
7.55
|
299,940
|
|
|
10/22/2020
|
+0.04 / +0.49%
|
8.18
|
8.24
|
8.16
|
8.22
|
8.21
|
7.47
|
366,480
|
|
|
10/21/2020
|
-0.01 / -0.12%
|
8.19
|
8.22
|
8.15
|
8.18
|
8.18
|
7.44
|
334,820
|
|
|
10/20/2020
|
0.00 / 0.00%
|
8.19
|
8.19
|
8.13
|
8.19
|
8.16
|
7.45
|
294,120
|
|
|
10/19/2020
|
-0.05 / -0.61%
|
8.24
|
8.29
|
8.19
|
8.19
|
8.24
|
7.45
|
293,150
|
|
|
10/16/2020
|
+0.02 / +0.24%
|
8.24
|
8.28
|
8.18
|
8.24
|
8.24
|
7.49
|
376,130
|
|
|
10/15/2020
|
+0.10 / +1.23%
|
8.13
|
8.29
|
8.13
|
8.22
|
8.22
|
7.47
|
567,130
|
|
|
10/14/2020
|
+0.07 / +0.87%
|
8.05
|
8.12
|
8.04
|
8.12
|
8.08
|
7.38
|
280,420
|
|
|
10/13/2020
|
+0.08 / +1.00%
|
7.95
|
8.05
|
7.95
|
8.05
|
8.01
|
7.32
|
253,140
|
|
|
10/12/2020
|
-0.03 / -0.38%
|
8.00
|
8.01
|
7.95
|
7.97
|
7.98
|
7.25
|
327,960
|
|
|
10/9/2020
|
-0.09 / -1.11%
|
8.07
|
8.09
|
8.00
|
8.00
|
8.05
|
7.27
|
245,810
|
|
|
10/8/2020
|
-0.04 / -0.49%
|
8.13
|
8.15
|
8.09
|
8.09
|
8.12
|
7.35
|
219,460
|
|
|
10/7/2020
|
+0.19 / +2.39%
|
7.94
|
8.17
|
7.92
|
8.13
|
8.01
|
7.39
|
395,940
|
|
|
10/6/2020
|
-0.05 / -0.63%
|
8.00
|
8.01
|
7.94
|
7.94
|
7.97
|
7.22
|
244,270
|
|
|
10/5/2020
|
+0.08 / +1.01%
|
7.91
|
8.01
|
7.91
|
7.99
|
7.96
|
7.26
|
259,140
|
|
|
10/2/2020
|
+0.13 / +1.67%
|
7.79
|
7.91
|
7.78
|
7.91
|
7.82
|
7.19
|
361,400
|
|
|
10/1/2020
|
+0.03 / +0.39%
|
7.74
|
7.78
|
7.70
|
7.78
|
7.74
|
7.07
|
172,570
|
|
|
9/30/2020
|
-0.07 / -0.90%
|
7.83
|
7.84
|
7.75
|
7.75
|
7.80
|
7.05
|
144,260
|
|
|
9/29/2020
|
0.00 / 0.00%
|
7.82
|
7.92
|
7.81
|
7.82
|
7.86
|
7.11
|
297,000
|
|
|
9/28/2020
|
+0.18 / +2.36%
|
7.64
|
7.83
|
7.63
|
7.82
|
7.73
|
7.11
|
296,090
|
|
|
9/25/2020
|
+0.06 / +0.79%
|
7.60
|
7.64
|
7.57
|
7.64
|
7.61
|
6.95
|
202,160
|
|
|