|
Closing price on 12/18/2024
|
|
| Open |
8.01 |
| High |
8.45 |
| Low |
8.01 |
| Volume |
5,200 |
| Split-adjusted Price |
8.39 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2024
|
-0.07 / -0.80%
|
8.70
|
8.80
|
8.37
|
8.65
|
8.68
|
7.86
|
25,600
|
|
|
11/25/2024
|
0.00 / 0.00%
|
8.50
|
8.72
|
8.35
|
8.72
|
8.60
|
7.93
|
4,200
|
|
|
11/22/2024
|
-0.08 / -0.91%
|
8.65
|
8.78
|
8.33
|
8.72
|
8.52
|
7.93
|
9,000
|
|
|
11/21/2024
|
-0.02 / -0.23%
|
8.55
|
8.85
|
8.32
|
8.80
|
8.62
|
8.00
|
10,400
|
|
|
11/20/2024
|
0.00 / 0.00%
|
8.50
|
8.85
|
8.25
|
8.82
|
8.33
|
8.02
|
15,500
|
|
|
11/19/2024
|
+0.35 / +4.13%
|
8.35
|
8.93
|
8.15
|
8.82
|
8.37
|
8.02
|
5,400
|
|
|
11/18/2024
|
+0.14 / +1.68%
|
8.30
|
8.49
|
8.30
|
8.47
|
8.45
|
7.70
|
4,000
|
|
|
11/15/2024
|
-0.46 / -5.23%
|
8.50
|
8.78
|
8.33
|
8.33
|
8.60
|
7.57
|
2,900
|
|
|
11/14/2024
|
-0.31 / -3.41%
|
9.00
|
9.00
|
8.51
|
8.79
|
8.75
|
7.99
|
9,300
|
|
|
11/13/2024
|
+0.35 / +4.00%
|
8.50
|
9.10
|
8.26
|
9.10
|
8.63
|
8.27
|
10,700
|
|
|
11/12/2024
|
-0.04 / -0.46%
|
8.40
|
8.79
|
8.30
|
8.75
|
8.55
|
7.95
|
6,700
|
|
|
11/11/2024
|
-0.06 / -0.68%
|
8.75
|
8.85
|
8.27
|
8.79
|
8.36
|
7.99
|
20,200
|
|
|
11/8/2024
|
+0.02 / +0.23%
|
8.70
|
8.88
|
8.70
|
8.85
|
8.82
|
8.05
|
2,400
|
|
|
11/7/2024
|
-0.13 / -1.45%
|
8.70
|
8.88
|
8.70
|
8.83
|
8.83
|
8.03
|
13,400
|
|
|