|
Closing price on 2/20/2023
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
590,400 |
| Split-adjusted Price |
11.65 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+0.15 / +1.30%
|
11.50
|
11.80
|
11.40
|
11.65
|
11.66
|
11.65
|
590,400
|
|
|
2/17/2023
|
-0.60 / -4.96%
|
12.05
|
12.05
|
11.50
|
11.50
|
11.80
|
11.50
|
713,300
|
|
|
2/16/2023
|
+0.05 / +0.41%
|
12.00
|
12.10
|
11.45
|
12.10
|
11.90
|
12.10
|
464,100
|
|
|
2/15/2023
|
-0.15 / -1.23%
|
12.00
|
12.20
|
11.40
|
12.05
|
11.75
|
12.05
|
1,266,800
|
|
|
2/14/2023
|
+0.40 / +3.39%
|
11.15
|
12.20
|
11.15
|
12.20
|
12.04
|
12.20
|
439,400
|
|
|
2/13/2023
|
-0.30 / -2.48%
|
11.60
|
12.25
|
11.40
|
11.80
|
11.51
|
11.80
|
994,000
|
|
|
2/10/2023
|
+0.70 / +6.14%
|
11.00
|
12.10
|
10.80
|
12.10
|
11.65
|
12.10
|
473,700
|
|
|
2/9/2023
|
+0.40 / +3.64%
|
10.80
|
11.40
|
10.50
|
11.40
|
10.97
|
11.40
|
711,400
|
|
|
2/8/2023
|
-0.80 / -6.78%
|
11.10
|
11.45
|
11.00
|
11.00
|
11.11
|
11.00
|
830,600
|
|
|
2/7/2023
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.40
|
11.80
|
11.73
|
11.80
|
550,600
|
|
|
2/6/2023
|
+0.45 / +3.83%
|
11.70
|
12.20
|
11.00
|
12.20
|
11.83
|
12.20
|
653,100
|
|
|
2/3/2023
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.00
|
11.75
|
11.40
|
11.75
|
1,031,100
|
|
|
2/2/2023
|
+0.65 / +5.86%
|
11.10
|
11.75
|
10.40
|
11.75
|
11.23
|
11.75
|
684,500
|
|
|
2/1/2023
|
0.00 / 0.00%
|
11.10
|
11.15
|
10.40
|
11.10
|
10.72
|
11.10
|
517,900
|
|
|
1/31/2023
|
+0.55 / +5.21%
|
10.50
|
11.10
|
10.00
|
11.10
|
10.64
|
11.10
|
637,600
|
|
|
1/30/2023
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.00
|
10.55
|
10.43
|
10.55
|
1,223,300
|
|
|
1/27/2023
|
+0.65 / +6.57%
|
9.90
|
10.55
|
9.36
|
10.55
|
10.20
|
10.55
|
424,100
|
|
|
1/19/2023
|
+0.61 / +6.57%
|
9.59
|
9.90
|
9.01
|
9.90
|
9.69
|
9.90
|
477,200
|
|
|
1/18/2023
|
+0.09 / +0.98%
|
8.91
|
9.29
|
8.91
|
9.29
|
9.12
|
9.29
|
473,800
|
|
|
1/17/2023
|
0.00 / 0.00%
|
9.19
|
9.21
|
8.90
|
9.20
|
9.16
|
9.20
|
466,100
|
|
|
1/16/2023
|
+0.03 / +0.33%
|
9.18
|
9.20
|
9.10
|
9.20
|
9.13
|
9.20
|
480,700
|
|
|
1/13/2023
|
-0.03 / -0.33%
|
8.83
|
9.20
|
8.82
|
9.17
|
9.05
|
9.17
|
410,600
|
|
|
1/12/2023
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.18
|
9.20
|
9.20
|
9.20
|
810,800
|
|
|
1/11/2023
|
-0.05 / -0.54%
|
8.90
|
9.25
|
8.90
|
9.20
|
9.13
|
9.20
|
120,900
|
|
|
1/10/2023
|
+0.01 / +0.11%
|
9.24
|
9.25
|
8.81
|
9.25
|
9.13
|
9.25
|
1,368,000
|
|
|
1/9/2023
|
-0.08 / -0.86%
|
9.29
|
9.39
|
9.00
|
9.24
|
9.20
|
9.24
|
1,575,300
|
|
|
1/6/2023
|
-0.18 / -1.89%
|
9.11
|
9.49
|
9.10
|
9.32
|
9.35
|
9.32
|
400,300
|
|
|
1/5/2023
|
+0.33 / +3.60%
|
8.72
|
9.50
|
8.61
|
9.50
|
9.39
|
9.50
|
968,000
|
|
|
1/4/2023
|
-0.33 / -3.47%
|
9.49
|
9.49
|
9.17
|
9.17
|
9.34
|
9.17
|
138,400
|
|
|
1/3/2023
|
-0.05 / -0.52%
|
9.54
|
9.55
|
9.20
|
9.50
|
9.34
|
9.50
|
162,200
|
|
|