|
Closing price on 4/29/2020
|
|
| Open |
6.00 |
| High |
6.09 |
| Low |
5.70 |
| Volume |
528,700 |
| Split-adjusted Price |
6.09 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
+0.39 / +6.84%
|
6.00
|
6.09
|
5.70
|
6.09
|
5.93
|
6.09
|
528,700
|
|
|
4/28/2020
|
+0.33 / +6.15%
|
5.74
|
5.74
|
5.50
|
5.70
|
5.65
|
5.70
|
113,280
|
|
|
4/27/2020
|
+0.35 / +6.97%
|
5.37
|
5.37
|
5.30
|
5.37
|
5.37
|
5.37
|
364,240
|
|
|
4/24/2020
|
+0.32 / +6.81%
|
5.02
|
5.02
|
5.02
|
5.02
|
5.02
|
5.02
|
280,070
|
|
|
4/23/2020
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
4.70
|
239,500
|
|
|
4/22/2020
|
+0.28 / +6.80%
|
3.95
|
4.40
|
3.95
|
4.40
|
4.34
|
4.40
|
158,550
|
|
|
4/21/2020
|
-0.31 / -7.00%
|
4.21
|
4.42
|
4.12
|
4.12
|
4.18
|
4.12
|
245,740
|
|
|
4/20/2020
|
-0.30 / -6.34%
|
4.50
|
4.75
|
4.40
|
4.43
|
4.48
|
4.43
|
84,020
|
|
|
4/17/2020
|
+0.29 / +6.53%
|
4.30
|
4.74
|
4.27
|
4.73
|
4.47
|
4.73
|
294,190
|
|
|
4/16/2020
|
0.00 / 0.00%
|
4.65
|
4.70
|
4.20
|
4.44
|
4.38
|
4.44
|
118,100
|
|
|
4/15/2020
|
+0.29 / +6.99%
|
4.44
|
4.44
|
4.15
|
4.44
|
4.39
|
4.44
|
354,550
|
|
|
4/14/2020
|
+0.27 / +6.96%
|
4.10
|
4.15
|
4.10
|
4.15
|
4.14
|
4.15
|
118,470
|
|
|
4/13/2020
|
+0.25 / +6.89%
|
3.55
|
3.88
|
3.55
|
3.88
|
3.79
|
3.88
|
54,050
|
|
|
4/10/2020
|
+0.22 / +6.45%
|
3.18
|
3.63
|
3.18
|
3.63
|
3.18
|
3.63
|
302,750
|
|
|
4/9/2020
|
-0.25 / -6.83%
|
3.66
|
3.66
|
3.41
|
3.41
|
3.54
|
3.41
|
72,560
|
|
|
4/8/2020
|
-0.27 / -6.87%
|
3.66
|
3.70
|
3.66
|
3.66
|
3.70
|
3.66
|
11,900
|
|
|
4/7/2020
|
-0.01 / -0.25%
|
3.67
|
3.93
|
3.67
|
3.93
|
3.80
|
3.93
|
180
|
|
|
4/6/2020
|
-0.05 / -1.25%
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
450
|
|
|
4/3/2020
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
1,000
|
|
|
4/1/2020
|
-0.30 / -6.99%
|
4.00
|
4.00
|
3.99
|
3.99
|
4.00
|
3.99
|
650
|
|
|
3/31/2020
|
0.00 / 0.00%
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
0
|
|
|
3/30/2020
|
0.00 / 0.00%
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
0
|
|
|
3/27/2020
|
0.00 / 0.00%
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
0
|
|
|
3/26/2020
|
+0.19 / +4.63%
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
200
|
|
|
3/25/2020
|
-0.05 / -1.20%
|
4.39
|
4.39
|
4.00
|
4.10
|
4.07
|
4.10
|
1,720
|
|
|
3/24/2020
|
-0.02 / -0.48%
|
4.17
|
4.46
|
4.00
|
4.15
|
4.20
|
4.15
|
3,570
|
|
|
3/23/2020
|
0.00 / 0.00%
|
4.17
|
4.17
|
4.17
|
4.17
|
4.17
|
4.17
|
0
|
|
|
3/20/2020
|
+0.27 / +6.92%
|
4.17
|
4.17
|
4.00
|
4.17
|
4.13
|
4.17
|
30
|
|
|
3/19/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
3/18/2020
|
+0.19 / +5.12%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,000
|
|
|