|
Closing price on 5/27/2024
|
|
| Open |
9.65 |
| High |
9.90 |
| Low |
9.52 |
| Volume |
235,400 |
| Split-adjusted Price |
9.57 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
-0.13 / -1.34%
|
9.65
|
9.90
|
9.52
|
9.57
|
9.70
|
9.57
|
235,400
|
|
|
5/24/2024
|
-0.05 / -0.51%
|
9.70
|
9.77
|
9.51
|
9.70
|
9.70
|
9.70
|
55,700
|
|
|
5/23/2024
|
+0.24 / +2.52%
|
9.60
|
9.85
|
9.53
|
9.75
|
9.78
|
9.75
|
58,300
|
|
|
5/22/2024
|
-0.28 / -2.86%
|
9.65
|
9.79
|
9.22
|
9.51
|
9.69
|
9.51
|
67,200
|
|
|
5/21/2024
|
-0.09 / -0.91%
|
9.85
|
9.89
|
9.55
|
9.79
|
9.77
|
9.79
|
62,500
|
|
|
5/20/2024
|
-0.12 / -1.20%
|
9.90
|
10.05
|
9.72
|
9.88
|
9.91
|
9.88
|
107,300
|
|
|
5/17/2024
|
+0.05 / +0.50%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
64,500
|
|
|
5/16/2024
|
+0.20 / +2.05%
|
10.10
|
10.10
|
9.80
|
9.95
|
10.07
|
9.95
|
228,400
|
|
|
5/15/2024
|
-0.24 / -2.40%
|
9.90
|
9.99
|
9.54
|
9.75
|
9.88
|
9.75
|
30,000
|
|
|
5/14/2024
|
+0.28 / +2.88%
|
9.70
|
10.15
|
9.70
|
9.99
|
9.93
|
9.99
|
25,300
|
|
|
5/13/2024
|
+0.02 / +0.21%
|
10.00
|
10.00
|
9.69
|
9.71
|
9.73
|
9.71
|
8,500
|
|
|
5/10/2024
|
-0.46 / -4.53%
|
10.00
|
10.30
|
9.61
|
9.69
|
9.97
|
9.69
|
33,900
|
|
|
5/9/2024
|
-0.05 / -0.49%
|
10.00
|
10.20
|
10.00
|
10.15
|
10.14
|
10.15
|
64,400
|
|
|
5/8/2024
|
+0.20 / +2.00%
|
9.51
|
10.25
|
9.51
|
10.20
|
9.63
|
10.20
|
10,600
|
|
|
5/7/2024
|
-0.35 / -3.38%
|
10.35
|
10.40
|
9.71
|
10.00
|
9.98
|
10.00
|
14,300
|
|
|
5/6/2024
|
-0.15 / -1.43%
|
10.20
|
10.40
|
10.00
|
10.35
|
10.18
|
10.35
|
23,900
|
|
|
5/3/2024
|
+0.20 / +1.94%
|
10.00
|
10.80
|
10.00
|
10.50
|
10.66
|
10.50
|
76,900
|
|
|
5/2/2024
|
+0.30 / +3.00%
|
10.40
|
10.70
|
10.10
|
10.30
|
10.60
|
10.30
|
242,400
|
|
|
4/26/2024
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.66
|
10.00
|
10.01
|
10.00
|
18,900
|
|
|
4/25/2024
|
0.00 / 0.00%
|
9.61
|
10.05
|
9.61
|
10.00
|
9.86
|
10.00
|
24,800
|
|
|
4/24/2024
|
+0.49 / +5.15%
|
9.55
|
10.05
|
9.55
|
10.00
|
9.93
|
10.00
|
107,800
|
|
|
4/23/2024
|
+0.11 / +1.17%
|
9.40
|
9.80
|
9.40
|
9.51
|
9.51
|
9.51
|
10,800
|
|
|
4/22/2024
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.57
|
9.40
|
8,400
|
|
|
4/19/2024
|
-0.50 / -5.10%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.50
|
9.30
|
50,600
|
|
|
4/17/2024
|
-0.30 / -2.97%
|
10.05
|
10.10
|
9.80
|
9.80
|
10.00
|
9.80
|
16,500
|
|
|
4/16/2024
|
-0.10 / -0.98%
|
10.00
|
10.20
|
9.62
|
10.10
|
9.95
|
10.10
|
11,600
|
|
|
4/15/2024
|
+0.20 / +2.00%
|
10.20
|
10.20
|
9.92
|
10.20
|
9.99
|
10.20
|
15,300
|
|
|
4/12/2024
|
-0.25 / -2.44%
|
10.25
|
10.45
|
10.00
|
10.00
|
10.30
|
10.00
|
35,600
|
|
|
4/11/2024
|
-0.05 / -0.49%
|
10.30
|
10.45
|
10.25
|
10.25
|
10.41
|
10.25
|
25,700
|
|
|
4/10/2024
|
+0.10 / +0.98%
|
10.15
|
10.50
|
10.15
|
10.30
|
10.30
|
10.30
|
54,900
|
|
|