|
Closing price on 6/1/2022
|
|
| Open |
10.40 |
| High |
10.55 |
| Low |
10.35 |
| Volume |
235,600 |
| Split-adjusted Price |
10.45 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.35
|
10.45
|
10.45
|
10.45
|
235,600
|
|
|
5/31/2022
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.35
|
10.45
|
10.45
|
10.45
|
175,000
|
|
|
5/30/2022
|
+0.50 / +5.00%
|
10.35
|
10.55
|
10.20
|
10.50
|
10.40
|
10.50
|
376,200
|
|
|
5/27/2022
|
-0.50 / -4.76%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.42
|
10.00
|
516,700
|
|
|
5/26/2022
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.20
|
10.50
|
10.44
|
10.50
|
558,300
|
|
|
5/25/2022
|
+0.15 / +1.46%
|
10.25
|
10.50
|
10.10
|
10.40
|
10.33
|
10.40
|
285,000
|
|
|
5/24/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.99
|
10.25
|
10.18
|
10.25
|
167,000
|
|
|
5/23/2022
|
-0.15 / -1.44%
|
10.40
|
10.55
|
10.10
|
10.25
|
10.23
|
10.25
|
1,930,700
|
|
|
5/20/2022
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.41
|
10.40
|
1,216,400
|
|
|
5/19/2022
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.45
|
10.30
|
906,200
|
|
|
5/18/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.55
|
10.70
|
10.70
|
10.70
|
167,800
|
|
|
5/17/2022
|
+0.15 / +1.42%
|
10.60
|
10.75
|
10.35
|
10.70
|
10.67
|
10.70
|
977,500
|
|
|
5/16/2022
|
+0.05 / +0.48%
|
10.50
|
10.65
|
10.45
|
10.55
|
10.53
|
10.55
|
244,100
|
|
|
5/13/2022
|
-0.25 / -2.33%
|
10.75
|
10.75
|
10.00
|
10.50
|
10.40
|
10.50
|
240,700
|
|
|
5/12/2022
|
-0.15 / -1.38%
|
10.90
|
10.90
|
10.45
|
10.75
|
10.65
|
10.75
|
443,200
|
|
|
5/11/2022
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.79
|
10.90
|
148,000
|
|
|
5/10/2022
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.40
|
10.80
|
10.74
|
10.80
|
556,500
|
|
|
5/9/2022
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.72
|
10.80
|
276,900
|
|
|
5/6/2022
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.80
|
11.00
|
10.98
|
11.00
|
1,132,100
|
|
|
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
|
|
|