|
Closing price on 12/4/2020
|
|
| Open |
9.30 |
| High |
9.32 |
| Low |
9.27 |
| Volume |
219,930 |
| Split-adjusted Price |
8.44 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.02 / -0.22%
|
9.30
|
9.32
|
9.27
|
9.28
|
9.29
|
8.44
|
219,930
|
|
|
12/3/2020
|
-0.03 / -0.32%
|
9.30
|
9.35
|
9.30
|
9.30
|
9.31
|
8.45
|
437,660
|
|
|
12/2/2020
|
-0.02 / -0.21%
|
9.35
|
9.43
|
9.32
|
9.33
|
9.37
|
8.48
|
898,690
|
|
|
12/1/2020
|
+0.06 / +0.65%
|
9.29
|
9.37
|
9.25
|
9.35
|
9.33
|
8.50
|
457,570
|
|
|
11/30/2020
|
+0.49 / +5.57%
|
9.00
|
9.30
|
8.97
|
9.29
|
9.10
|
8.45
|
416,620
|
|
|
11/27/2020
|
+0.53 / +6.41%
|
8.30
|
8.82
|
8.27
|
8.80
|
8.59
|
8.00
|
1,063,420
|
|
|
11/26/2020
|
-0.03 / -0.36%
|
8.29
|
8.31
|
8.27
|
8.27
|
8.28
|
7.52
|
383,310
|
|
|
11/25/2020
|
+0.05 / +0.61%
|
8.25
|
8.30
|
8.25
|
8.30
|
8.28
|
7.55
|
1,792,400
|
|
|
11/24/2020
|
-0.06 / -0.72%
|
8.28
|
8.34
|
8.25
|
8.25
|
8.29
|
7.50
|
1,141,770
|
|
|
11/23/2020
|
+0.05 / +0.61%
|
8.30
|
8.34
|
8.30
|
8.31
|
8.31
|
7.55
|
126,810
|
|
|
11/20/2020
|
+0.12 / +1.47%
|
8.16
|
8.26
|
8.16
|
8.26
|
8.22
|
7.51
|
279,370
|
|
|
11/19/2020
|
-0.06 / -0.73%
|
8.20
|
8.22
|
8.14
|
8.14
|
8.16
|
7.40
|
525,920
|
|
|
11/18/2020
|
+0.04 / +0.49%
|
8.16
|
8.21
|
8.15
|
8.20
|
8.17
|
7.45
|
480,940
|
|
|
11/17/2020
|
-0.03 / -0.37%
|
8.19
|
8.21
|
8.16
|
8.16
|
8.18
|
7.42
|
551,840
|
|
|
11/16/2020
|
+0.04 / +0.49%
|
8.14
|
8.20
|
8.14
|
8.19
|
8.18
|
7.45
|
521,240
|
|
|
11/13/2020
|
+0.03 / +0.37%
|
8.10
|
8.15
|
8.10
|
8.15
|
8.13
|
7.41
|
277,180
|
|
|
11/12/2020
|
+0.06 / +0.74%
|
8.07
|
8.12
|
7.95
|
8.12
|
8.08
|
7.38
|
522,710
|
|
|
11/11/2020
|
-0.07 / -0.86%
|
8.01
|
8.16
|
8.01
|
8.06
|
8.11
|
7.33
|
362,070
|
|
|
11/10/2020
|
+0.02 / +0.25%
|
8.11
|
8.14
|
8.10
|
8.13
|
8.12
|
7.39
|
497,870
|
|
|
11/9/2020
|
-0.05 / -0.61%
|
8.16
|
8.18
|
8.05
|
8.11
|
8.10
|
7.37
|
398,470
|
|
|
11/6/2020
|
+0.05 / +0.62%
|
8.15
|
8.16
|
8.09
|
8.16
|
8.13
|
7.42
|
321,200
|
|
|
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
|
|
|