|
Closing price on 3/21/2025
|
|
| Open |
7.32 |
| High |
7.49 |
| Low |
7.32 |
| Volume |
13,300 |
| Split-adjusted Price |
7.45 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2025
|
+0.07 / +0.95%
|
7.32
|
7.49
|
7.32
|
7.45
|
7.41
|
7.45
|
13,300
|
|
|
3/20/2025
|
-0.01 / -0.14%
|
7.30
|
7.39
|
7.30
|
7.38
|
7.36
|
7.38
|
12,300
|
|
|
3/19/2025
|
-0.06 / -0.81%
|
7.39
|
7.44
|
7.38
|
7.39
|
7.39
|
7.39
|
777,317
|
|
|
3/18/2025
|
-0.04 / -0.53%
|
7.46
|
7.49
|
7.45
|
7.45
|
7.46
|
7.45
|
12,400
|
|
|
3/17/2025
|
0.00 / 0.00%
|
7.40
|
7.49
|
7.40
|
7.49
|
7.45
|
7.49
|
14,800
|
|
|
3/14/2025
|
0.00 / 0.00%
|
7.49
|
7.55
|
7.45
|
7.49
|
7.49
|
7.49
|
12,600
|
|
|
3/13/2025
|
-0.06 / -0.79%
|
7.50
|
7.54
|
7.14
|
7.49
|
7.30
|
7.49
|
41,500
|
|
|
3/12/2025
|
0.00 / 0.00%
|
7.65
|
7.65
|
7.50
|
7.55
|
7.57
|
7.55
|
14,700
|
|
|
3/11/2025
|
-0.10 / -1.31%
|
7.65
|
7.65
|
7.50
|
7.55
|
7.57
|
7.55
|
21,600
|
|
|
3/10/2025
|
0.00 / 0.00%
|
7.65
|
7.70
|
7.50
|
7.65
|
7.54
|
7.65
|
598,800
|
|
|
3/7/2025
|
-0.09 / -1.16%
|
7.70
|
7.77
|
7.50
|
7.65
|
7.74
|
7.65
|
21,500
|
|
|
3/6/2025
|
-0.09 / -1.15%
|
7.68
|
7.78
|
7.68
|
7.74
|
7.74
|
7.74
|
1,309,700
|
|
|
3/5/2025
|
-0.17 / -2.13%
|
7.95
|
7.95
|
7.83
|
7.83
|
7.85
|
7.83
|
19,200
|
|
|
3/4/2025
|
+0.23 / +2.96%
|
7.75
|
8.00
|
7.40
|
8.00
|
7.77
|
8.00
|
32,600
|
|
|
3/3/2025
|
-0.03 / -0.38%
|
7.75
|
7.80
|
7.65
|
7.77
|
7.75
|
7.77
|
6,800
|
|
|
2/28/2025
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.58
|
7.80
|
7.69
|
7.80
|
20,500
|
|
|
2/27/2025
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.58
|
7.60
|
28,400
|
|
|
2/26/2025
|
-0.03 / -0.39%
|
7.63
|
7.70
|
7.60
|
7.60
|
7.62
|
7.60
|
28,500
|
|
|
2/25/2025
|
-0.31 / -3.90%
|
7.73
|
7.94
|
7.62
|
7.63
|
7.68
|
7.63
|
48,700
|
|
|
2/24/2025
|
0.00 / 0.00%
|
7.90
|
8.05
|
7.67
|
7.94
|
7.92
|
7.94
|
17,700
|
|
|
2/21/2025
|
-0.06 / -0.75%
|
7.95
|
8.15
|
7.83
|
7.94
|
7.95
|
7.94
|
14,600
|
|
|
2/20/2025
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.87
|
8.00
|
7.89
|
8.00
|
25,100
|
|
|
2/19/2025
|
-0.11 / -1.37%
|
8.23
|
8.23
|
7.63
|
7.90
|
7.79
|
7.90
|
49,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
8.57
|
8.57
|
8.01
|
8.01
|
8.41
|
8.01
|
20,000
|
|
|
2/17/2025
|
+0.52 / +6.94%
|
7.60
|
8.01
|
7.60
|
8.01
|
7.97
|
8.01
|
89,000
|
|
|
2/14/2025
|
-0.50 / -6.26%
|
7.90
|
8.19
|
7.49
|
7.49
|
7.80
|
7.49
|
33,100
|
|
|
2/13/2025
|
-0.31 / -3.73%
|
8.20
|
8.25
|
7.80
|
7.99
|
7.94
|
7.99
|
229,300
|
|
|
2/12/2025
|
+0.46 / +5.87%
|
7.82
|
8.30
|
7.81
|
8.30
|
7.96
|
8.30
|
17,200
|
|
|
2/11/2025
|
-0.04 / -0.51%
|
7.83
|
7.88
|
7.70
|
7.84
|
7.84
|
7.84
|
12,800
|
|
|
2/10/2025
|
-0.07 / -0.88%
|
7.88
|
7.89
|
7.75
|
7.88
|
7.88
|
7.88
|
7,000
|
|
|