|
Closing price on 2/15/2022
|
|
| Open |
11.85 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
430,100 |
| Split-adjusted Price |
12.00 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.70
|
12.00
|
11.85
|
12.00
|
430,100
|
|
|
2/14/2022
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.50
|
11.85
|
11.74
|
11.85
|
344,400
|
|
|
2/11/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.89
|
11.90
|
444,900
|
|
|
2/10/2022
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.94
|
12.00
|
245,600
|
|
|
2/9/2022
|
+0.40 / +3.48%
|
11.45
|
11.90
|
11.45
|
11.90
|
11.68
|
11.90
|
345,400
|
|
|
2/8/2022
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.39
|
11.50
|
858,900
|
|
|
2/7/2022
|
+0.50 / +4.59%
|
11.20
|
11.40
|
10.95
|
11.40
|
11.15
|
11.40
|
400,500
|
|
|
1/28/2022
|
-0.50 / -4.39%
|
11.00
|
11.40
|
10.80
|
10.90
|
11.08
|
10.90
|
623,700
|
|
|
1/27/2022
|
+0.10 / +0.88%
|
11.30
|
11.40
|
10.85
|
11.40
|
11.09
|
11.40
|
467,800
|
|
|
1/26/2022
|
-0.10 / -0.88%
|
11.30
|
11.35
|
10.80
|
11.30
|
11.07
|
11.30
|
267,800
|
|
|
1/25/2022
|
+0.20 / +1.79%
|
11.10
|
11.40
|
10.65
|
11.40
|
10.91
|
11.40
|
872,100
|
|
|
1/24/2022
|
-0.50 / -4.27%
|
11.70
|
11.70
|
10.95
|
11.20
|
11.20
|
11.20
|
448,300
|
|
|
1/21/2022
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.00
|
11.70
|
11.40
|
11.70
|
429,700
|
|
|
1/20/2022
|
+0.30 / +2.70%
|
10.95
|
11.40
|
10.95
|
11.40
|
11.21
|
11.40
|
322,100
|
|
|
1/19/2022
|
+0.15 / +1.37%
|
10.95
|
11.10
|
10.30
|
11.10
|
10.68
|
11.10
|
311,200
|
|
|
1/18/2022
|
-0.30 / -2.67%
|
11.00
|
11.10
|
10.50
|
10.95
|
10.84
|
10.95
|
324,200
|
|
|
1/17/2022
|
-0.05 / -0.44%
|
11.30
|
11.30
|
10.80
|
11.25
|
11.00
|
11.25
|
844,900
|
|
|
1/14/2022
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.18
|
11.30
|
246,200
|
|
|
1/13/2022
|
-0.05 / -0.44%
|
11.35
|
11.35
|
10.85
|
11.30
|
11.07
|
11.30
|
286,300
|
|
|
1/12/2022
|
-0.15 / -1.30%
|
11.45
|
11.45
|
10.90
|
11.35
|
11.17
|
11.35
|
554,100
|
|
|
1/11/2022
|
+0.15 / +1.32%
|
11.35
|
11.50
|
11.15
|
11.50
|
11.27
|
11.50
|
231,600
|
|
|
1/10/2022
|
-0.15 / -1.30%
|
11.45
|
11.50
|
11.00
|
11.35
|
11.18
|
11.35
|
156,100
|
|
|
1/7/2022
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.35
|
11.50
|
11.49
|
11.50
|
218,100
|
|
|
1/6/2022
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.57
|
11.60
|
266,300
|
|
|
1/5/2022
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.71
|
11.70
|
876,100
|
|
|
1/4/2022
|
-0.30 / -2.50%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.74
|
11.70
|
122,100
|
|
|
12/31/2021
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.30
|
12.00
|
11.64
|
12.00
|
338,700
|
|
|
12/30/2021
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.20
|
11.70
|
11.43
|
11.70
|
1,226,600
|
|
|
12/29/2021
|
-0.50 / -4.17%
|
11.85
|
11.90
|
11.45
|
11.50
|
11.67
|
11.50
|
341,800
|
|
|
12/28/2021
|
+0.15 / +1.27%
|
11.85
|
12.10
|
11.70
|
12.00
|
11.89
|
12.00
|
175,500
|
|
|