|
Closing price on 3/23/2021
|
|
| Open |
9.96 |
| High |
9.98 |
| Low |
9.93 |
| Volume |
478,400 |
| Split-adjusted Price |
9.07 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
+0.02 / +0.20%
|
9.96
|
9.98
|
9.93
|
9.98
|
9.97
|
9.07
|
478,400
|
|
|
3/22/2021
|
-0.14 / -1.39%
|
10.10
|
10.15
|
9.96
|
9.96
|
10.01
|
9.05
|
422,900
|
|
|
3/19/2021
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.00
|
10.10
|
10.20
|
9.18
|
329,800
|
|
|
3/18/2021
|
+0.05 / +0.49%
|
10.15
|
10.30
|
10.10
|
10.20
|
10.14
|
9.27
|
830,200
|
|
|
3/17/2021
|
-0.10 / -0.98%
|
10.25
|
10.25
|
10.00
|
10.15
|
10.11
|
9.23
|
612,900
|
|
|
3/16/2021
|
+0.05 / +0.49%
|
10.20
|
10.35
|
10.10
|
10.25
|
10.23
|
9.32
|
432,500
|
|
|
3/15/2021
|
+0.05 / +0.49%
|
10.15
|
10.35
|
10.10
|
10.20
|
10.17
|
9.27
|
2,585,100
|
|
|
3/12/2021
|
-0.05 / -0.49%
|
10.20
|
10.35
|
10.15
|
10.15
|
10.22
|
9.23
|
237,300
|
|
|
3/11/2021
|
+0.05 / +0.49%
|
10.15
|
10.30
|
10.15
|
10.20
|
10.20
|
9.27
|
994,500
|
|
|
3/10/2021
|
-0.25 / -2.40%
|
10.40
|
10.45
|
10.10
|
10.15
|
10.25
|
9.23
|
469,000
|
|
|
3/9/2021
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.29
|
9.45
|
835,500
|
|
|
3/8/2021
|
+0.24 / +2.41%
|
9.96
|
10.25
|
9.89
|
10.20
|
10.03
|
9.27
|
492,700
|
|
|
3/5/2021
|
-0.01 / -0.10%
|
9.97
|
9.99
|
9.91
|
9.96
|
9.96
|
9.05
|
755,200
|
|
|
3/4/2021
|
-0.28 / -2.73%
|
10.30
|
10.35
|
9.97
|
9.97
|
10.17
|
9.06
|
333,400
|
|
|
3/3/2021
|
+0.05 / +0.49%
|
10.20
|
10.55
|
10.20
|
10.25
|
10.29
|
9.32
|
374,700
|
|
|
3/2/2021
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
9.27
|
1,327,600
|
|
|
3/1/2021
|
+0.10 / +1.00%
|
10.00
|
10.25
|
9.99
|
10.10
|
10.09
|
9.18
|
440,800
|
|
|
2/26/2021
|
+0.02 / +0.20%
|
9.95
|
10.00
|
9.95
|
10.00
|
9.98
|
9.09
|
149,800
|
|
|
2/25/2021
|
+0.03 / +0.30%
|
9.92
|
9.99
|
9.89
|
9.98
|
9.95
|
9.07
|
584,600
|
|
|
2/24/2021
|
0.00 / 0.00%
|
9.93
|
9.96
|
9.89
|
9.95
|
9.94
|
9.05
|
499,500
|
|
|
2/23/2021
|
-0.02 / -0.20%
|
9.97
|
9.99
|
9.89
|
9.95
|
9.96
|
9.05
|
376,500
|
|
|
2/22/2021
|
-0.02 / -0.20%
|
10.00
|
10.20
|
9.91
|
9.97
|
9.99
|
9.06
|
470,800
|
|
|
2/19/2021
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.97
|
9.99
|
10.00
|
9.08
|
557,000
|
|
|
2/18/2021
|
0.00 / 0.00%
|
10.05
|
10.30
|
9.97
|
9.99
|
10.08
|
9.08
|
265,400
|
|
|
2/17/2021
|
0.00 / 0.00%
|
9.99
|
10.25
|
9.88
|
9.99
|
10.00
|
9.08
|
399,000
|
|
|
2/9/2021
|
-0.01 / -0.10%
|
9.98
|
10.15
|
9.98
|
9.99
|
10.04
|
9.08
|
625,100
|
|
|
2/8/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.95
|
10.00
|
10.07
|
9.09
|
570,400
|
|
|
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
|
|
|