|
Closing price on 6/14/2023
|
|
| Open |
8.60 |
| High |
8.69 |
| Low |
8.50 |
| Volume |
657,000 |
| Split-adjusted Price |
8.60 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
0.00 / 0.00%
|
8.60
|
8.69
|
8.50
|
8.60
|
8.57
|
8.60
|
657,000
|
|
|
6/13/2023
|
+0.15 / +1.78%
|
8.45
|
8.65
|
8.45
|
8.60
|
8.56
|
8.60
|
1,194,500
|
|
|
6/12/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.37
|
8.45
|
8.42
|
8.45
|
739,200
|
|
|
6/9/2023
|
+0.05 / +0.60%
|
8.50
|
8.53
|
8.45
|
8.45
|
8.50
|
8.45
|
1,232,100
|
|
|
6/8/2023
|
+0.05 / +0.60%
|
8.36
|
8.50
|
8.32
|
8.40
|
8.42
|
8.40
|
671,900
|
|
|
6/7/2023
|
-0.13 / -1.53%
|
8.59
|
8.59
|
8.35
|
8.35
|
8.47
|
8.35
|
1,443,800
|
|
|
6/6/2023
|
-0.15 / -1.74%
|
8.63
|
8.63
|
8.43
|
8.48
|
8.51
|
8.48
|
596,100
|
|
|
6/5/2023
|
-0.11 / -1.26%
|
9.10
|
9.10
|
8.55
|
8.63
|
8.70
|
8.63
|
637,700
|
|
|
6/2/2023
|
+0.24 / +2.82%
|
8.50
|
8.80
|
8.50
|
8.74
|
8.72
|
8.74
|
1,268,000
|
|
|
6/1/2023
|
+0.34 / +4.17%
|
8.17
|
8.50
|
8.17
|
8.50
|
8.38
|
8.50
|
657,500
|
|
|
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
|
|
|