|
Closing price on 3/15/2024
|
|
| Open |
9.55 |
| High |
9.75 |
| Low |
9.55 |
| Volume |
76,900 |
| Split-adjusted Price |
9.60 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2024
|
-0.16 / -1.64%
|
9.55
|
9.75
|
9.55
|
9.60
|
9.64
|
9.60
|
76,900
|
|
|
3/14/2024
|
+0.14 / +1.46%
|
9.79
|
9.80
|
9.47
|
9.76
|
9.68
|
9.76
|
36,100
|
|
|
3/13/2024
|
+0.09 / +0.94%
|
9.70
|
9.70
|
9.60
|
9.62
|
9.67
|
9.62
|
63,900
|
|
|
3/12/2024
|
+0.11 / +1.17%
|
9.50
|
9.70
|
9.50
|
9.53
|
9.56
|
9.53
|
32,600
|
|
|
3/11/2024
|
+0.16 / +1.73%
|
9.37
|
9.81
|
9.20
|
9.42
|
9.41
|
9.42
|
39,100
|
|
|
3/8/2024
|
-0.20 / -2.11%
|
9.78
|
9.78
|
9.23
|
9.26
|
9.32
|
9.26
|
341,400
|
|
|
3/7/2024
|
-0.03 / -0.32%
|
9.25
|
9.90
|
9.25
|
9.46
|
9.43
|
9.46
|
35,800
|
|
|
3/6/2024
|
-0.01 / -0.11%
|
9.20
|
9.60
|
9.20
|
9.49
|
9.41
|
9.49
|
130,800
|
|
|
3/5/2024
|
-0.32 / -3.26%
|
9.82
|
10.45
|
9.30
|
9.50
|
9.62
|
9.50
|
288,000
|
|
|
3/4/2024
|
-0.73 / -6.92%
|
10.55
|
10.55
|
9.82
|
9.82
|
9.90
|
9.82
|
273,900
|
|
|
3/1/2024
|
+0.05 / +0.48%
|
11.20
|
11.20
|
10.40
|
10.55
|
10.79
|
10.55
|
134,300
|
|
|
2/29/2024
|
-0.30 / -2.78%
|
11.50
|
11.50
|
10.40
|
10.50
|
10.86
|
10.50
|
472,900
|
|
|
2/28/2024
|
+0.65 / +6.40%
|
10.85
|
10.85
|
10.75
|
10.80
|
10.84
|
10.80
|
782,600
|
|
|
2/27/2024
|
+0.64 / +6.73%
|
10.15
|
10.15
|
9.91
|
10.15
|
10.10
|
10.15
|
618,500
|
|
|
2/26/2024
|
+0.62 / +6.97%
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
546,300
|
|
|
2/23/2024
|
+0.58 / +6.98%
|
8.89
|
8.89
|
8.89
|
8.89
|
8.89
|
8.89
|
431,200
|
|
|
2/22/2024
|
+0.54 / +6.95%
|
7.83
|
8.31
|
7.81
|
8.31
|
8.22
|
8.31
|
183,600
|
|
|
2/21/2024
|
+0.07 / +0.91%
|
7.80
|
7.80
|
7.56
|
7.77
|
7.72
|
7.77
|
110,400
|
|
|
2/20/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.69
|
7.70
|
62,000
|
|
|
2/19/2024
|
+0.05 / +0.65%
|
7.66
|
7.87
|
7.60
|
7.70
|
7.69
|
7.70
|
37,400
|
|
|
2/16/2024
|
-0.18 / -2.30%
|
7.83
|
7.94
|
7.51
|
7.65
|
7.72
|
7.65
|
179,000
|
|
|
2/15/2024
|
+0.06 / +0.77%
|
7.41
|
7.83
|
7.41
|
7.83
|
7.69
|
7.83
|
111,900
|
|
|
2/7/2024
|
-0.01 / -0.13%
|
7.99
|
7.99
|
7.39
|
7.77
|
7.56
|
7.77
|
37,400
|
|
|
2/6/2024
|
+0.03 / +0.39%
|
7.44
|
7.85
|
7.44
|
7.78
|
7.78
|
7.78
|
54,000
|
|
|
2/5/2024
|
-0.05 / -0.64%
|
7.80
|
7.85
|
7.32
|
7.75
|
7.58
|
7.75
|
31,900
|
|
|
2/2/2024
|
0.00 / 0.00%
|
7.78
|
7.97
|
7.61
|
7.80
|
7.84
|
7.80
|
6,100
|
|
|
2/1/2024
|
-0.04 / -0.51%
|
7.70
|
7.98
|
7.56
|
7.80
|
7.75
|
7.80
|
211,900
|
|
|
1/31/2024
|
+0.03 / +0.38%
|
7.80
|
7.99
|
7.57
|
7.84
|
7.89
|
7.84
|
17,900
|
|
|
1/30/2024
|
+0.02 / +0.26%
|
7.80
|
7.83
|
7.78
|
7.81
|
7.79
|
7.81
|
57,900
|
|
|
1/29/2024
|
-0.06 / -0.76%
|
7.70
|
7.89
|
7.61
|
7.79
|
7.83
|
7.79
|
77,300
|
|
|