|
Closing price on 5/28/2025
|
|
| Open |
6.78 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
26,100 |
| Split-adjusted Price |
6.70 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.08 / -1.18%
|
6.78
|
6.80
|
6.70
|
6.70
|
6.75
|
6.70
|
26,100
|
|
|
5/27/2025
|
-0.12 / -1.74%
|
6.80
|
7.00
|
6.77
|
6.78
|
6.88
|
6.78
|
44,100
|
|
|
5/26/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.56
|
6.90
|
6.76
|
6.90
|
17,300
|
|
|
5/23/2025
|
+0.04 / +0.58%
|
6.53
|
7.18
|
6.45
|
6.90
|
6.55
|
6.90
|
83,600
|
|
|
5/22/2025
|
-0.48 / -6.54%
|
6.95
|
7.15
|
6.84
|
6.86
|
6.88
|
6.86
|
85,500
|
|
|
5/21/2025
|
-0.31 / -4.05%
|
7.30
|
7.34
|
7.13
|
7.34
|
7.17
|
7.34
|
62,600
|
|
|
5/20/2025
|
-0.23 / -2.92%
|
7.80
|
7.88
|
7.34
|
7.65
|
7.38
|
7.65
|
449,500
|
|
|
5/19/2025
|
-0.11 / -1.38%
|
7.80
|
7.94
|
7.46
|
7.88
|
7.59
|
7.88
|
45,700
|
|
|
5/16/2025
|
+0.05 / +0.63%
|
7.86
|
8.00
|
7.44
|
7.99
|
7.83
|
7.99
|
367,600
|
|
|
5/15/2025
|
+0.34 / +4.47%
|
7.98
|
7.98
|
7.30
|
7.94
|
7.66
|
7.94
|
180,200
|
|
|
5/14/2025
|
+0.49 / +6.89%
|
7.51
|
7.60
|
7.15
|
7.60
|
7.55
|
7.60
|
426,900
|
|
|
5/13/2025
|
+0.46 / +6.92%
|
6.67
|
7.11
|
6.66
|
7.11
|
7.07
|
7.11
|
78,500
|
|
|
5/12/2025
|
+0.01 / +0.15%
|
6.65
|
6.65
|
6.55
|
6.65
|
6.62
|
6.65
|
8,300
|
|
|
5/9/2025
|
-0.04 / -0.60%
|
6.66
|
6.69
|
6.60
|
6.64
|
6.67
|
6.64
|
4,000
|
|
|
5/8/2025
|
+0.01 / +0.15%
|
6.67
|
6.73
|
6.53
|
6.68
|
6.65
|
6.68
|
13,400
|
|
|
5/7/2025
|
+0.07 / +1.06%
|
6.76
|
6.76
|
6.66
|
6.67
|
6.67
|
6.67
|
7,400
|
|
|
5/6/2025
|
+0.09 / +1.38%
|
6.51
|
6.72
|
6.47
|
6.60
|
6.62
|
6.60
|
23,000
|
|
|
5/5/2025
|
-0.29 / -4.26%
|
6.75
|
6.79
|
6.50
|
6.51
|
6.60
|
6.51
|
7,200
|
|
|
4/29/2025
|
-0.01 / -0.15%
|
6.70
|
6.85
|
6.50
|
6.80
|
6.63
|
6.80
|
12,000
|
|
|
4/28/2025
|
+0.01 / +0.15%
|
6.78
|
6.85
|
6.62
|
6.81
|
6.80
|
6.81
|
209,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
6.85
|
6.85
|
6.77
|
6.80
|
6.80
|
6.80
|
6,300
|
|
|
4/24/2025
|
+0.05 / +0.74%
|
6.75
|
6.80
|
6.75
|
6.80
|
6.77
|
6.80
|
3,400
|
|
|
4/23/2025
|
-0.23 / -3.30%
|
6.90
|
6.98
|
6.70
|
6.75
|
6.75
|
6.75
|
16,500
|
|
|
4/22/2025
|
-0.18 / -2.51%
|
7.16
|
7.16
|
6.70
|
6.98
|
6.81
|
6.98
|
931,780
|
|
|
4/21/2025
|
+0.26 / +3.77%
|
6.85
|
7.16
|
6.60
|
7.16
|
7.08
|
7.16
|
14,100
|
|
|
4/18/2025
|
-0.06 / -0.86%
|
6.85
|
6.96
|
6.85
|
6.90
|
6.89
|
6.90
|
6,500
|
|
|
4/17/2025
|
-0.01 / -0.14%
|
6.62
|
6.96
|
6.55
|
6.96
|
6.56
|
6.96
|
11,900
|
|
|
4/16/2025
|
-0.03 / -0.43%
|
6.60
|
6.99
|
6.60
|
6.97
|
6.86
|
6.97
|
6,800
|
|
|
4/15/2025
|
0.00 / 0.00%
|
6.63
|
7.00
|
6.60
|
7.00
|
6.70
|
7.00
|
13,400
|
|
|
4/14/2025
|
-0.41 / -5.53%
|
7.35
|
7.40
|
7.00
|
7.00
|
7.08
|
7.00
|
17,000
|
|
|