|
Closing price on 2/5/2021
|
|
| Open |
9.93 |
| High |
10.15 |
| Low |
9.91 |
| Volume |
522,200 |
| Split-adjusted Price |
9.09 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+0.07 / +0.70%
|
9.93
|
10.15
|
9.91
|
10.00
|
9.98
|
9.09
|
522,200
|
|
|
2/4/2021
|
+0.12 / +1.22%
|
9.81
|
10.20
|
9.76
|
9.93
|
9.91
|
9.03
|
828,600
|
|
|
2/3/2021
|
0.00 / 0.00%
|
9.75
|
9.88
|
9.74
|
9.81
|
9.82
|
8.92
|
244,900
|
|
|
2/2/2021
|
+0.11 / +1.13%
|
9.68
|
9.84
|
9.68
|
9.81
|
9.78
|
8.92
|
606,700
|
|
|
2/1/2021
|
+0.05 / +0.52%
|
9.60
|
9.75
|
9.60
|
9.70
|
9.69
|
8.82
|
710,100
|
|
|
1/29/2021
|
+0.15 / +1.58%
|
9.50
|
9.66
|
9.50
|
9.65
|
9.61
|
8.77
|
326,700
|
|
|
1/28/2021
|
-0.03 / -0.31%
|
9.51
|
9.55
|
9.40
|
9.50
|
9.50
|
8.64
|
214,000
|
|
|
1/27/2021
|
-0.09 / -0.94%
|
9.60
|
9.64
|
9.53
|
9.53
|
9.60
|
8.66
|
806,000
|
|
|
1/26/2021
|
-0.03 / -0.31%
|
9.60
|
9.69
|
9.60
|
9.62
|
9.66
|
8.75
|
324,400
|
|
|
1/25/2021
|
+0.04 / +0.42%
|
9.60
|
9.78
|
9.59
|
9.65
|
9.63
|
8.77
|
484,700
|
|
|
1/22/2021
|
+0.01 / +0.10%
|
9.62
|
9.67
|
9.58
|
9.61
|
9.62
|
8.74
|
393,600
|
|
|
1/21/2021
|
+0.02 / +0.21%
|
9.60
|
9.64
|
9.56
|
9.60
|
9.58
|
8.73
|
484,900
|
|
|
1/20/2021
|
-0.02 / -0.21%
|
9.58
|
9.60
|
9.44
|
9.58
|
9.55
|
8.71
|
544,700
|
|
|
1/19/2021
|
-0.09 / -0.93%
|
9.68
|
9.69
|
9.52
|
9.60
|
9.63
|
8.73
|
572,600
|
|
|
1/18/2021
|
-0.01 / -0.10%
|
9.70
|
9.72
|
9.67
|
9.69
|
9.69
|
8.81
|
363,400
|
|
|
1/15/2021
|
+0.05 / +0.52%
|
9.65
|
9.75
|
9.64
|
9.70
|
9.68
|
8.82
|
643,200
|
|
|
1/14/2021
|
-0.02 / -0.21%
|
9.65
|
9.67
|
9.57
|
9.65
|
9.64
|
8.77
|
526,100
|
|
|
1/13/2021
|
-0.02 / -0.21%
|
9.68
|
9.72
|
9.62
|
9.67
|
9.67
|
8.79
|
431,900
|
|
|
1/12/2021
|
-0.02 / -0.21%
|
9.70
|
9.76
|
9.66
|
9.69
|
9.70
|
8.81
|
440,800
|
|
|
1/11/2021
|
+0.02 / +0.21%
|
9.69
|
9.78
|
9.68
|
9.71
|
9.71
|
8.83
|
769,700
|
|
|
1/8/2021
|
-0.12 / -1.22%
|
9.75
|
9.83
|
9.69
|
9.69
|
9.74
|
8.81
|
473,600
|
|
|
1/7/2021
|
+0.03 / +0.31%
|
9.75
|
9.85
|
9.75
|
9.81
|
9.82
|
8.92
|
601,500
|
|
|
1/6/2021
|
0.00 / 0.00%
|
9.75
|
9.82
|
9.74
|
9.78
|
9.78
|
8.89
|
1,928,300
|
|
|
1/5/2021
|
+0.16 / +1.66%
|
9.62
|
9.78
|
9.55
|
9.78
|
9.62
|
8.89
|
558,900
|
|
|
1/4/2021
|
+0.16 / +1.69%
|
9.50
|
9.67
|
9.48
|
9.62
|
9.57
|
8.75
|
363,900
|
|
|
12/31/2020
|
-0.13 / -1.36%
|
9.62
|
9.62
|
9.45
|
9.46
|
9.49
|
8.60
|
233,420
|
|
|
12/30/2020
|
-0.17 / -1.74%
|
9.75
|
9.79
|
9.59
|
9.59
|
9.69
|
8.72
|
1,936,110
|
|
|
12/29/2020
|
+0.02 / +0.21%
|
9.74
|
9.80
|
9.74
|
9.76
|
9.77
|
8.87
|
1,791,920
|
|
|
12/28/2020
|
+0.01 / +0.10%
|
9.70
|
9.77
|
9.70
|
9.74
|
9.74
|
8.85
|
1,691,580
|
|
|
12/25/2020
|
+0.04 / +0.41%
|
9.69
|
9.87
|
9.69
|
9.73
|
9.76
|
8.85
|
612,790
|
|
|