|
|
Closing price on 12/6/2022
|
|
| Open |
9.65 |
| High |
9.88 |
| Low |
9.30 |
| Volume |
1,016,000 |
| Split-adjusted Price |
9.87 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.01 / -0.10%
|
9.65
|
9.88
|
9.30
|
9.87
|
9.81
|
9.87
|
1,016,000
|
|
|
12/5/2022
|
-0.06 / -0.60%
|
9.67
|
9.94
|
9.60
|
9.88
|
9.78
|
9.88
|
756,300
|
|
|
12/2/2022
|
-0.01 / -0.10%
|
9.89
|
9.98
|
9.62
|
9.94
|
9.92
|
9.94
|
1,004,500
|
|
|
12/1/2022
|
-0.04 / -0.40%
|
9.99
|
10.00
|
9.60
|
9.95
|
9.86
|
9.95
|
541,600
|
|
|
11/30/2022
|
-0.11 / -1.09%
|
10.25
|
10.25
|
9.45
|
9.99
|
9.88
|
9.99
|
2,219,600
|
|
|
11/29/2022
|
+0.10 / +1.00%
|
10.00
|
10.50
|
9.55
|
10.10
|
10.01
|
10.10
|
465,100
|
|
|
11/28/2022
|
+0.01 / +0.10%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.95
|
10.00
|
1,201,100
|
|
|
11/25/2022
|
-0.01 / -0.10%
|
10.10
|
10.10
|
9.30
|
9.99
|
9.66
|
9.99
|
859,800
|
|
|
11/24/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.99
|
10.00
|
888,300
|
|
|
11/23/2022
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.60
|
10.00
|
9.97
|
10.00
|
1,055,200
|
|
|
11/22/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.98
|
10.00
|
677,500
|
|
|
11/21/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.75
|
10.00
|
10.00
|
10.00
|
1,209,400
|
|
|
11/18/2022
|
+0.11 / +1.11%
|
9.90
|
10.00
|
9.89
|
10.00
|
9.95
|
10.00
|
309,400
|
|
|
11/17/2022
|
-0.21 / -2.08%
|
10.05
|
10.05
|
9.60
|
9.89
|
9.92
|
9.89
|
962,200
|
|
|
11/16/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.61
|
10.10
|
9.86
|
10.10
|
113,100
|
|
|
11/15/2022
|
-0.10 / -0.98%
|
10.20
|
10.50
|
9.60
|
10.10
|
10.19
|
10.10
|
761,400
|
|
|
11/14/2022
|
+0.22 / +2.20%
|
9.90
|
10.20
|
9.60
|
10.20
|
10.06
|
10.20
|
26,700
|
|
|
11/11/2022
|
+0.63 / +6.74%
|
10.00
|
10.00
|
9.35
|
9.98
|
9.93
|
9.98
|
24,300
|
|
|
11/10/2022
|
+0.14 / +1.52%
|
8.57
|
9.35
|
8.57
|
9.35
|
8.81
|
9.35
|
645,400
|
|
|
11/9/2022
|
-0.69 / -6.97%
|
9.30
|
9.85
|
9.21
|
9.21
|
9.27
|
9.21
|
201,600
|
|
|
11/8/2022
|
-0.10 / -1.00%
|
9.71
|
9.90
|
9.30
|
9.90
|
9.33
|
9.90
|
59,400
|
|
|
11/7/2022
|
0.00 / 0.00%
|
9.89
|
10.70
|
9.30
|
10.00
|
9.51
|
10.00
|
454,500
|
|
|
11/4/2022
|
-0.55 / -5.21%
|
10.55
|
10.55
|
10.00
|
10.00
|
10.16
|
10.00
|
564,600
|
|
|
11/3/2022
|
-0.20 / -1.86%
|
10.75
|
10.75
|
10.55
|
10.55
|
10.64
|
10.55
|
257,500
|
|
|
11/2/2022
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.65
|
10.75
|
10.73
|
10.75
|
162,800
|
|
|
11/1/2022
|
-0.05 / -0.46%
|
10.70
|
10.80
|
10.65
|
10.80
|
10.75
|
10.80
|
1,141,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.85
|
10.82
|
10.85
|
1,536,000
|
|
|
10/28/2022
|
+0.05 / +0.46%
|
10.80
|
10.85
|
10.70
|
10.85
|
10.75
|
10.85
|
79,700
|
|
|
10/27/2022
|
+0.15 / +1.41%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.62
|
10.80
|
715,000
|
|
|
10/26/2022
|
-0.15 / -1.39%
|
10.80
|
10.80
|
10.65
|
10.65
|
10.74
|
10.65
|
628,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|