|
Closing price on 3/5/2025
|
|
| Open |
7.95 |
| High |
7.95 |
| Low |
7.83 |
| Volume |
19,200 |
| Split-adjusted Price |
7.83 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/7/2025
|
+0.01 / +0.13%
|
7.85
|
8.00
|
7.85
|
7.95
|
7.93
|
7.95
|
13,800
|
|
|
2/6/2025
|
+0.06 / +0.76%
|
7.75
|
7.94
|
7.75
|
7.94
|
7.86
|
7.94
|
20,800
|
|
|
2/5/2025
|
-0.06 / -0.76%
|
7.83
|
7.93
|
7.65
|
7.88
|
7.86
|
7.88
|
6,100
|
|
|
2/4/2025
|
+0.06 / +0.76%
|
7.85
|
8.15
|
7.55
|
7.94
|
7.79
|
7.94
|
15,500
|
|
|
2/3/2025
|
+0.03 / +0.38%
|
7.80
|
8.00
|
7.50
|
7.88
|
7.88
|
7.88
|
8,300
|
|
|
1/24/2025
|
-0.33 / -4.03%
|
8.11
|
8.11
|
7.85
|
7.85
|
8.00
|
7.85
|
7,000
|
|
|
1/23/2025
|
-0.04 / -0.49%
|
7.71
|
8.21
|
7.71
|
8.18
|
7.77
|
8.18
|
15,800
|
|
|
1/22/2025
|
0.00 / 0.00%
|
8.18
|
8.25
|
8.00
|
8.22
|
8.20
|
8.22
|
8,900
|
|
|
1/21/2025
|
-0.06 / -0.72%
|
8.35
|
8.35
|
7.95
|
8.22
|
8.20
|
8.22
|
9,100
|
|
|
1/20/2025
|
+0.14 / +1.72%
|
8.10
|
8.28
|
8.09
|
8.28
|
8.13
|
8.28
|
29,500
|
|
|
1/17/2025
|
-0.06 / -0.73%
|
8.10
|
8.14
|
8.05
|
8.14
|
8.07
|
8.14
|
8,600
|
|
|
1/16/2025
|
+0.05 / +0.61%
|
8.10
|
8.30
|
8.01
|
8.20
|
8.19
|
8.20
|
9,300
|
|
|