|
Closing price on 5/5/2023
|
|
| Open |
9.29 |
| High |
9.29 |
| Low |
8.90 |
| Volume |
780,600 |
| Split-adjusted Price |
9.17 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2023
|
-0.13 / -1.40%
|
9.29
|
9.29
|
8.90
|
9.17
|
9.11
|
9.17
|
780,600
|
|
|
5/4/2023
|
-0.19 / -2.00%
|
9.49
|
9.49
|
8.88
|
9.30
|
9.04
|
9.30
|
593,600
|
|
|
4/28/2023
|
0.00 / 0.00%
|
8.95
|
9.49
|
8.90
|
9.49
|
9.17
|
9.49
|
704,300
|
|
|
4/27/2023
|
-0.39 / -3.95%
|
9.30
|
9.49
|
9.20
|
9.49
|
9.30
|
9.49
|
437,900
|
|
|
4/26/2023
|
-0.01 / -0.10%
|
9.89
|
9.89
|
9.21
|
9.88
|
9.32
|
9.88
|
559,200
|
|
|
4/25/2023
|
+0.59 / +6.34%
|
9.50
|
9.89
|
9.10
|
9.89
|
9.43
|
9.89
|
656,700
|
|
|
4/24/2023
|
-0.61 / -6.16%
|
10.15
|
10.15
|
9.30
|
9.30
|
9.79
|
9.30
|
511,400
|
|
|
4/21/2023
|
-0.69 / -6.51%
|
10.65
|
10.70
|
9.91
|
9.91
|
10.57
|
9.91
|
404,400
|
|
|
4/20/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
1,150,400
|
|
|
4/19/2023
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.82
|
10.60
|
318,300
|
|
|
4/18/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.96
|
11.00
|
574,400
|
|
|
4/17/2023
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.96
|
11.00
|
752,700
|
|
|
4/14/2023
|
+0.20 / +1.82%
|
11.45
|
11.45
|
11.15
|
11.20
|
11.25
|
11.20
|
206,400
|
|
|
4/13/2023
|
-0.40 / -3.51%
|
11.15
|
11.40
|
11.00
|
11.00
|
11.07
|
11.00
|
357,400
|
|
|
4/12/2023
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.23
|
11.40
|
414,000
|
|
|
4/11/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.36
|
11.50
|
429,400
|
|
|
4/10/2023
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.30
|
11.50
|
11.46
|
11.50
|
219,600
|
|
|
4/7/2023
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.35
|
11.55
|
11.52
|
11.55
|
531,500
|
|
|
4/6/2023
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.35
|
11.50
|
11.47
|
11.50
|
420,000
|
|
|
4/5/2023
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.40
|
11.55
|
11.54
|
11.55
|
402,800
|
|
|
4/4/2023
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.40
|
11.60
|
11.55
|
11.60
|
826,900
|
|
|
4/3/2023
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.40
|
11.65
|
11.58
|
11.65
|
676,900
|
|
|
3/31/2023
|
-0.10 / -0.85%
|
11.75
|
11.75
|
11.40
|
11.65
|
11.63
|
11.65
|
948,700
|
|
|
3/30/2023
|
+0.25 / +2.17%
|
11.50
|
11.75
|
11.50
|
11.75
|
11.61
|
11.75
|
534,800
|
|
|
3/29/2023
|
-0.35 / -2.95%
|
11.80
|
11.85
|
11.50
|
11.50
|
11.71
|
11.50
|
1,294,800
|
|
|
3/28/2023
|
+0.20 / +1.72%
|
11.65
|
11.95
|
11.40
|
11.85
|
11.72
|
11.85
|
1,041,200
|
|
|
3/27/2023
|
+0.15 / +1.30%
|
11.50
|
11.65
|
11.30
|
11.65
|
11.50
|
11.65
|
841,600
|
|
|
3/24/2023
|
+0.40 / +3.60%
|
11.10
|
11.65
|
11.10
|
11.50
|
11.55
|
11.50
|
1,267,700
|
|
|
3/23/2023
|
-0.70 / -5.93%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.61
|
11.10
|
994,500
|
|
|
3/22/2023
|
-0.30 / -2.48%
|
12.10
|
12.15
|
11.70
|
11.80
|
11.89
|
11.80
|
1,500,600
|
|
|