|
Closing price on 3/15/2022
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
11.95 |
| Volume |
527,400 |
| Split-adjusted Price |
12.50 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2022
|
-0.05 / -0.40%
|
12.30
|
12.50
|
11.95
|
12.50
|
12.24
|
12.50
|
527,400
|
|
|
3/14/2022
|
-0.15 / -1.18%
|
12.70
|
12.75
|
12.30
|
12.55
|
12.50
|
12.55
|
528,400
|
|
|
3/11/2022
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.60
|
12.70
|
12.73
|
12.70
|
449,600
|
|
|
3/10/2022
|
-0.20 / -1.55%
|
12.90
|
13.10
|
12.60
|
12.70
|
12.76
|
12.70
|
873,300
|
|
|
3/9/2022
|
-0.20 / -1.53%
|
13.10
|
13.30
|
12.60
|
12.90
|
12.86
|
12.90
|
370,600
|
|
|
3/8/2022
|
+0.35 / +2.75%
|
13.05
|
13.25
|
12.90
|
13.10
|
13.11
|
13.10
|
695,300
|
|
|
3/7/2022
|
+0.80 / +6.69%
|
12.00
|
12.75
|
11.80
|
12.75
|
12.35
|
12.75
|
1,368,400
|
|
|
3/4/2022
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.75
|
11.95
|
11.89
|
11.95
|
351,600
|
|
|
3/3/2022
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.60
|
11.90
|
11.76
|
11.90
|
437,800
|
|
|
3/2/2022
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.55
|
11.90
|
11.69
|
11.90
|
943,500
|
|
|
3/1/2022
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.65
|
11.90
|
11.81
|
11.90
|
335,000
|
|
|
2/28/2022
|
+0.05 / +0.42%
|
11.85
|
12.00
|
11.65
|
11.90
|
11.79
|
11.90
|
252,600
|
|
|
2/25/2022
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.60
|
11.85
|
11.70
|
11.85
|
305,100
|
|
|
2/24/2022
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.55
|
11.85
|
11.73
|
11.85
|
439,600
|
|
|
2/23/2022
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
11.90
|
337,200
|
|
|
2/22/2022
|
-0.05 / -0.41%
|
12.00
|
12.05
|
11.80
|
12.00
|
11.92
|
12.00
|
889,800
|
|
|
2/21/2022
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.80
|
12.05
|
11.92
|
12.05
|
898,100
|
|
|
2/18/2022
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.75
|
12.00
|
11.85
|
12.00
|
605,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.86
|
12.00
|
302,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.92
|
12.00
|
446,000
|
|
|
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
|
|
|