|
|
Closing price on 2/11/2025
|
|
| Open |
7.83 |
| High |
7.88 |
| Low |
7.70 |
| Volume |
12,800 |
| Split-adjusted Price |
7.84 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2025
|
-0.04 / -0.51%
|
7.83
|
7.88
|
7.70
|
7.84
|
7.84
|
7.84
|
12,800
|
|
|
2/10/2025
|
-0.07 / -0.88%
|
7.88
|
7.89
|
7.75
|
7.88
|
7.88
|
7.88
|
7,000
|
|
|
2/7/2025
|
+0.01 / +0.13%
|
7.85
|
8.00
|
7.85
|
7.95
|
7.93
|
7.95
|
13,800
|
|
|
2/6/2025
|
+0.06 / +0.76%
|
7.75
|
7.94
|
7.75
|
7.94
|
7.86
|
7.94
|
20,800
|
|
|
2/5/2025
|
-0.06 / -0.76%
|
7.83
|
7.93
|
7.65
|
7.88
|
7.86
|
7.88
|
6,100
|
|
|
2/4/2025
|
+0.06 / +0.76%
|
7.85
|
8.15
|
7.55
|
7.94
|
7.79
|
7.94
|
15,500
|
|
|
2/3/2025
|
+0.03 / +0.38%
|
7.80
|
8.00
|
7.50
|
7.88
|
7.88
|
7.88
|
8,300
|
|
|
1/24/2025
|
-0.33 / -4.03%
|
8.11
|
8.11
|
7.85
|
7.85
|
8.00
|
7.85
|
7,000
|
|
|
1/23/2025
|
-0.04 / -0.49%
|
7.71
|
8.21
|
7.71
|
8.18
|
7.77
|
8.18
|
15,800
|
|
|
1/22/2025
|
0.00 / 0.00%
|
8.18
|
8.25
|
8.00
|
8.22
|
8.20
|
8.22
|
8,900
|
|
|
1/21/2025
|
-0.06 / -0.72%
|
8.35
|
8.35
|
7.95
|
8.22
|
8.20
|
8.22
|
9,100
|
|
|
1/20/2025
|
+0.14 / +1.72%
|
8.10
|
8.28
|
8.09
|
8.28
|
8.13
|
8.28
|
29,500
|
|
|
1/17/2025
|
-0.06 / -0.73%
|
8.10
|
8.14
|
8.05
|
8.14
|
8.07
|
8.14
|
8,600
|
|
|
1/16/2025
|
+0.05 / +0.61%
|
8.10
|
8.30
|
8.01
|
8.20
|
8.19
|
8.20
|
9,300
|
|
|
1/15/2025
|
-0.02 / -0.24%
|
8.05
|
8.20
|
7.95
|
8.15
|
8.12
|
8.15
|
7,400
|
|
|
1/14/2025
|
+0.19 / +2.38%
|
7.96
|
8.17
|
7.96
|
8.17
|
8.04
|
8.17
|
13,300
|
|
|
1/13/2025
|
-0.12 / -1.48%
|
7.90
|
7.99
|
7.90
|
7.98
|
7.95
|
7.98
|
9,400
|
|
|
1/10/2025
|
-0.04 / -0.49%
|
8.14
|
8.14
|
8.00
|
8.10
|
8.10
|
8.10
|
7,100
|
|
|
1/9/2025
|
-0.56 / -6.44%
|
8.30
|
8.50
|
8.14
|
8.14
|
8.34
|
8.14
|
17,700
|
|
|
1/8/2025
|
+0.53 / +6.49%
|
8.15
|
8.70
|
7.65
|
8.70
|
8.01
|
8.70
|
16,300
|
|
|
1/7/2025
|
-0.03 / -0.37%
|
8.19
|
8.19
|
8.17
|
8.17
|
8.18
|
8.17
|
3,100
|
|
|
1/6/2025
|
-0.07 / -0.85%
|
8.20
|
8.27
|
8.20
|
8.20
|
8.22
|
8.20
|
6,300
|
|
|
1/3/2025
|
-0.12 / -1.43%
|
8.39
|
8.39
|
8.10
|
8.27
|
8.25
|
8.27
|
6,400
|
|
|
1/2/2025
|
-0.09 / -1.06%
|
8.42
|
8.50
|
8.39
|
8.39
|
8.43
|
8.39
|
18,100
|
|
|
12/31/2024
|
+0.01 / +0.12%
|
8.40
|
8.80
|
8.40
|
8.48
|
8.54
|
8.48
|
16,000
|
|
|
12/30/2024
|
-0.03 / -0.35%
|
8.35
|
8.50
|
8.35
|
8.47
|
8.42
|
8.47
|
20,000
|
|
|
12/27/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.15
|
8.50
|
8.37
|
8.50
|
21,400
|
|
|
12/26/2024
|
+0.08 / +0.95%
|
8.43
|
8.79
|
8.42
|
8.50
|
8.47
|
8.50
|
19,400
|
|
|
12/25/2024
|
+0.12 / +1.45%
|
8.30
|
8.47
|
8.30
|
8.42
|
8.40
|
8.42
|
1,013,200
|
|
|
12/24/2024
|
+0.28 / +3.49%
|
8.35
|
8.35
|
8.30
|
8.30
|
8.33
|
8.30
|
565,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|