|
|
Closing price on 5/28/2021
|
|
| Open |
9.93 |
| High |
9.98 |
| Low |
9.92 |
| Volume |
974,400 |
| Split-adjusted Price |
9.06 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+0.04 / +0.40%
|
9.93
|
9.98
|
9.92
|
9.97
|
9.95
|
9.06
|
974,400
|
|
|
5/27/2021
|
-0.02 / -0.20%
|
9.95
|
9.96
|
9.93
|
9.93
|
9.94
|
9.03
|
245,400
|
|
|
5/26/2021
|
0.00 / 0.00%
|
9.95
|
9.97
|
9.93
|
9.95
|
9.95
|
9.05
|
238,100
|
|
|
5/25/2021
|
-0.01 / -0.10%
|
9.96
|
9.99
|
9.92
|
9.95
|
9.95
|
9.05
|
533,600
|
|
|
5/24/2021
|
-0.29 / -2.83%
|
10.25
|
10.30
|
9.96
|
9.96
|
10.09
|
9.05
|
450,400
|
|
|
5/21/2021
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.24
|
9.32
|
997,500
|
|
|
5/20/2021
|
-0.10 / -0.97%
|
10.35
|
10.40
|
10.20
|
10.25
|
10.27
|
9.32
|
354,400
|
|
|
5/19/2021
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.25
|
10.35
|
10.34
|
9.41
|
180,700
|
|
|
5/18/2021
|
+0.10 / +0.98%
|
10.20
|
10.35
|
10.20
|
10.30
|
10.20
|
9.36
|
1,918,800
|
|
|
5/17/2021
|
+0.10 / +0.99%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.10
|
9.27
|
187,600
|
|
|
5/14/2021
|
+0.10 / +1.00%
|
10.00
|
10.15
|
10.00
|
10.10
|
10.08
|
9.18
|
303,900
|
|
|
5/13/2021
|
+0.07 / +0.70%
|
9.93
|
10.05
|
9.93
|
10.00
|
9.99
|
9.09
|
207,000
|
|
|
5/12/2021
|
-0.02 / -0.20%
|
9.95
|
9.97
|
9.93
|
9.93
|
9.94
|
9.03
|
329,400
|
|
|
5/11/2021
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.95
|
9.95
|
10.01
|
9.05
|
222,200
|
|
|
5/10/2021
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.99
|
10.00
|
10.06
|
9.09
|
202,900
|
|
|
5/7/2021
|
-0.20 / -1.96%
|
10.15
|
10.20
|
9.94
|
10.00
|
9.99
|
9.09
|
637,730
|
|
|
5/6/2021
|
-0.15 / -1.45%
|
10.30
|
10.45
|
10.10
|
10.20
|
10.27
|
9.27
|
354,800
|
|
|
5/5/2021
|
-0.20 / -1.90%
|
10.45
|
10.60
|
10.25
|
10.35
|
10.37
|
9.41
|
609,000
|
|
|
5/4/2021
|
-0.05 / -0.47%
|
10.50
|
10.65
|
10.35
|
10.55
|
10.50
|
9.59
|
2,126,100
|
|
|
4/29/2021
|
+0.15 / +1.44%
|
10.45
|
10.80
|
10.45
|
10.60
|
10.60
|
9.64
|
1,010,500
|
|
|
4/28/2021
|
+0.15 / +1.46%
|
10.30
|
10.45
|
10.30
|
10.45
|
10.39
|
9.50
|
472,600
|
|
|
4/27/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.26
|
9.36
|
1,037,300
|
|
|
4/26/2021
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.20
|
10.30
|
10.33
|
9.36
|
269,900
|
|
|
4/23/2021
|
-0.15 / -1.44%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.33
|
9.36
|
2,387,900
|
|
|
4/22/2021
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.30
|
10.45
|
10.44
|
9.50
|
392,100
|
|
|
4/20/2021
|
0.00 / 0.00%
|
10.40
|
10.65
|
10.40
|
10.45
|
10.56
|
9.50
|
1,021,100
|
|
|
4/19/2021
|
+0.10 / +0.97%
|
10.30
|
10.55
|
10.30
|
10.45
|
10.43
|
9.50
|
2,306,700
|
|
|
4/16/2021
|
+0.25 / +2.48%
|
10.10
|
10.50
|
10.10
|
10.35
|
10.22
|
9.41
|
1,043,000
|
|
|
4/15/2021
|
+0.05 / +0.50%
|
10.00
|
10.15
|
9.97
|
10.10
|
10.06
|
9.18
|
339,700
|
|
|
4/14/2021
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.99
|
10.05
|
10.01
|
9.14
|
173,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|