|
Closing price on 3/4/2022
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.75 |
| Volume |
351,600 |
| Split-adjusted Price |
10.86 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.75
|
11.95
|
11.89
|
10.86
|
351,600
|
|
|
3/3/2022
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.60
|
11.90
|
11.76
|
10.82
|
437,800
|
|
|
3/2/2022
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.55
|
11.90
|
11.69
|
10.82
|
943,500
|
|
|
3/1/2022
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.65
|
11.90
|
11.81
|
10.82
|
335,000
|
|
|
2/28/2022
|
+0.05 / +0.42%
|
11.85
|
12.00
|
11.65
|
11.90
|
11.79
|
10.82
|
252,600
|
|
|
2/25/2022
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.60
|
11.85
|
11.70
|
10.77
|
305,100
|
|
|
2/24/2022
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.55
|
11.85
|
11.73
|
10.77
|
439,600
|
|
|
2/23/2022
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
10.82
|
337,200
|
|
|
2/22/2022
|
-0.05 / -0.41%
|
12.00
|
12.05
|
11.80
|
12.00
|
11.92
|
10.91
|
889,800
|
|
|
2/21/2022
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.80
|
12.05
|
11.92
|
10.95
|
898,100
|
|
|
2/18/2022
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.75
|
12.00
|
11.85
|
10.91
|
605,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.86
|
10.91
|
302,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.92
|
10.91
|
446,000
|
|
|
2/15/2022
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.70
|
12.00
|
11.85
|
10.91
|
430,100
|
|
|
2/14/2022
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.50
|
11.85
|
11.74
|
10.77
|
344,400
|
|
|
2/11/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.89
|
10.82
|
444,900
|
|
|
2/10/2022
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.94
|
10.91
|
245,600
|
|
|
2/9/2022
|
+0.40 / +3.48%
|
11.45
|
11.90
|
11.45
|
11.90
|
11.68
|
10.82
|
345,400
|
|
|
2/8/2022
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.39
|
10.45
|
858,900
|
|
|
2/7/2022
|
+0.50 / +4.59%
|
11.20
|
11.40
|
10.95
|
11.40
|
11.15
|
10.36
|
400,500
|
|
|
1/28/2022
|
-0.50 / -4.39%
|
11.00
|
11.40
|
10.80
|
10.90
|
11.08
|
9.91
|
623,700
|
|
|
1/27/2022
|
+0.10 / +0.88%
|
11.30
|
11.40
|
10.85
|
11.40
|
11.09
|
10.36
|
467,800
|
|
|
1/26/2022
|
-0.10 / -0.88%
|
11.30
|
11.35
|
10.80
|
11.30
|
11.07
|
10.27
|
267,800
|
|
|
1/25/2022
|
+0.20 / +1.79%
|
11.10
|
11.40
|
10.65
|
11.40
|
10.91
|
10.36
|
872,100
|
|
|
1/24/2022
|
-0.50 / -4.27%
|
11.70
|
11.70
|
10.95
|
11.20
|
11.20
|
10.18
|
448,300
|
|
|
1/21/2022
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.00
|
11.70
|
11.40
|
10.64
|
429,700
|
|
|
1/20/2022
|
+0.30 / +2.70%
|
10.95
|
11.40
|
10.95
|
11.40
|
11.21
|
10.36
|
322,100
|
|
|
1/19/2022
|
+0.15 / +1.37%
|
10.95
|
11.10
|
10.30
|
11.10
|
10.68
|
10.09
|
311,200
|
|
|
1/18/2022
|
-0.30 / -2.67%
|
11.00
|
11.10
|
10.50
|
10.95
|
10.84
|
9.95
|
324,200
|
|
|
1/17/2022
|
-0.05 / -0.44%
|
11.30
|
11.30
|
10.80
|
11.25
|
11.00
|
10.23
|
844,900
|
|
|