|
|
Closing price on 5/31/2023
|
|
| Open |
8.16 |
| High |
8.16 |
| Low |
8.07 |
| Volume |
784,300 |
| Split-adjusted Price |
8.16 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
0.00 / 0.00%
|
8.16
|
8.16
|
8.07
|
8.16
|
8.13
|
8.16
|
784,300
|
|
|
5/30/2023
|
0.00 / 0.00%
|
8.24
|
8.24
|
8.12
|
8.16
|
8.15
|
8.16
|
921,900
|
|
|
5/29/2023
|
+0.02 / +0.25%
|
8.14
|
8.20
|
8.00
|
8.16
|
8.14
|
8.16
|
628,900
|
|
|
5/26/2023
|
-0.07 / -0.85%
|
8.30
|
8.30
|
8.14
|
8.14
|
8.20
|
8.14
|
689,100
|
|
|
5/25/2023
|
0.00 / 0.00%
|
8.25
|
8.31
|
8.21
|
8.21
|
8.27
|
8.21
|
825,900
|
|
|
5/24/2023
|
-0.08 / -0.97%
|
8.31
|
8.33
|
8.21
|
8.21
|
8.28
|
8.21
|
807,100
|
|
|
5/23/2023
|
+0.01 / +0.12%
|
8.28
|
8.32
|
8.28
|
8.29
|
8.29
|
8.29
|
1,184,200
|
|
|
5/22/2023
|
-0.09 / -1.08%
|
8.37
|
8.37
|
8.28
|
8.28
|
8.28
|
8.28
|
862,000
|
|
|
5/19/2023
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.25
|
8.37
|
8.33
|
8.37
|
1,049,400
|
|
|
5/18/2023
|
-0.05 / -0.59%
|
8.44
|
8.44
|
8.31
|
8.37
|
8.35
|
8.37
|
678,400
|
|
|
5/17/2023
|
0.00 / 0.00%
|
8.42
|
8.42
|
8.30
|
8.42
|
8.35
|
8.42
|
899,800
|
|
|
5/16/2023
|
+0.04 / +0.48%
|
8.38
|
8.50
|
8.38
|
8.42
|
8.40
|
8.42
|
991,200
|
|
|
5/15/2023
|
-0.12 / -1.41%
|
8.51
|
8.60
|
8.30
|
8.38
|
8.44
|
8.38
|
701,500
|
|
|
5/12/2023
|
+0.03 / +0.35%
|
8.60
|
8.62
|
8.10
|
8.50
|
8.33
|
8.50
|
1,335,600
|
|
|
5/11/2023
|
-0.63 / -6.92%
|
8.80
|
9.10
|
8.47
|
8.47
|
8.51
|
8.47
|
1,084,100
|
|
|
5/10/2023
|
+0.50 / +5.81%
|
8.60
|
9.10
|
8.15
|
9.10
|
8.65
|
9.10
|
2,015,700
|
|
|
5/9/2023
|
-0.29 / -3.26%
|
8.89
|
8.89
|
8.40
|
8.60
|
8.53
|
8.60
|
722,200
|
|
|
5/8/2023
|
-0.28 / -3.05%
|
8.86
|
9.01
|
8.67
|
8.89
|
8.93
|
8.89
|
1,059,500
|
|
|
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
|
|
|
|
|
|