|
Closing price on 5/5/2022
|
|
| Open |
11.20 |
| High |
11.45 |
| Low |
10.95 |
| Volume |
611,800 |
| Split-adjusted Price |
11.40 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
+0.10 / +0.88%
|
11.20
|
11.45
|
10.95
|
11.40
|
11.19
|
11.40
|
611,800
|
|
|
5/4/2022
|
+0.40 / +3.67%
|
10.90
|
11.40
|
10.80
|
11.30
|
11.10
|
11.30
|
854,500
|
|
|
4/29/2022
|
+0.35 / +3.32%
|
10.55
|
10.90
|
10.55
|
10.90
|
10.68
|
10.90
|
148,000
|
|
|
4/28/2022
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.50
|
10.55
|
10.51
|
10.55
|
230,800
|
|
|
4/27/2022
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.40
|
10.55
|
10.52
|
10.55
|
467,400
|
|
|
4/26/2022
|
-0.30 / -2.76%
|
10.85
|
11.00
|
10.40
|
10.55
|
10.79
|
10.55
|
479,200
|
|
|
4/25/2022
|
+0.30 / +2.84%
|
10.55
|
11.00
|
10.20
|
10.85
|
10.71
|
10.85
|
625,300
|
|
|
4/22/2022
|
-0.40 / -3.65%
|
10.95
|
11.00
|
10.40
|
10.55
|
10.63
|
10.55
|
885,100
|
|
|
4/21/2022
|
-0.35 / -3.10%
|
11.20
|
11.20
|
10.55
|
10.95
|
10.78
|
10.95
|
610,800
|
|
|
4/20/2022
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.75
|
11.30
|
11.09
|
11.30
|
466,000
|
|
|
4/19/2022
|
-0.10 / -0.88%
|
11.35
|
11.40
|
10.95
|
11.30
|
11.22
|
11.30
|
627,600
|
|
|
4/18/2022
|
-0.20 / -1.72%
|
11.60
|
11.65
|
10.80
|
11.40
|
11.24
|
11.40
|
506,800
|
|
|
4/15/2022
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.54
|
11.60
|
251,200
|
|
|
4/14/2022
|
-0.30 / -2.54%
|
11.80
|
11.85
|
11.50
|
11.50
|
11.60
|
11.50
|
292,000
|
|
|
4/13/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.64
|
11.80
|
1,010,100
|
|
|
4/12/2022
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.55
|
11.80
|
11.71
|
11.80
|
311,600
|
|
|
4/8/2022
|
-0.30 / -2.46%
|
12.10
|
12.15
|
11.65
|
11.90
|
11.81
|
11.90
|
420,500
|
|
|
4/7/2022
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.95
|
12.20
|
12.08
|
12.20
|
419,000
|
|
|
4/6/2022
|
0.00 / 0.00%
|
12.20
|
12.45
|
11.90
|
12.30
|
12.18
|
12.30
|
399,800
|
|
|
4/5/2022
|
+0.10 / +0.82%
|
12.20
|
12.30
|
11.85
|
12.30
|
12.06
|
12.30
|
2,480,200
|
|
|
4/4/2022
|
-0.10 / -0.81%
|
12.35
|
12.45
|
12.05
|
12.20
|
12.18
|
12.20
|
518,200
|
|
|
4/1/2022
|
-0.20 / -1.60%
|
12.45
|
12.45
|
12.15
|
12.30
|
12.28
|
12.30
|
323,900
|
|
|
3/31/2022
|
-0.10 / -0.79%
|
12.50
|
12.55
|
12.20
|
12.50
|
12.33
|
12.50
|
463,700
|
|
|
3/30/2022
|
+0.30 / +2.44%
|
12.35
|
12.70
|
12.20
|
12.60
|
12.47
|
12.60
|
670,000
|
|
|
3/29/2022
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.15
|
12.30
|
12.27
|
12.30
|
463,900
|
|
|
3/28/2022
|
-0.05 / -0.40%
|
12.45
|
12.50
|
12.10
|
12.40
|
12.31
|
12.40
|
376,200
|
|
|
3/25/2022
|
+0.05 / +0.40%
|
12.50
|
12.50
|
12.30
|
12.45
|
12.39
|
12.45
|
404,000
|
|
|
3/24/2022
|
-0.10 / -0.80%
|
12.60
|
12.65
|
12.40
|
12.40
|
12.47
|
12.40
|
382,200
|
|
|
3/23/2022
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.62
|
12.50
|
532,200
|
|
|
3/22/2022
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.55
|
12.70
|
12.63
|
12.70
|
852,300
|
|
|