|
Closing price on 6/5/2020
|
|
| Open |
7.88 |
| High |
8.30 |
| Low |
7.86 |
| Volume |
170,180 |
| Split-adjusted Price |
8.19 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
+0.19 / +2.38%
|
7.88
|
8.30
|
7.86
|
8.19
|
8.10
|
8.19
|
170,180
|
|
|
6/4/2020
|
+0.50 / +6.67%
|
7.45
|
8.00
|
7.40
|
8.00
|
7.83
|
8.00
|
177,730
|
|
|
6/3/2020
|
+0.29 / +4.02%
|
7.21
|
7.50
|
6.80
|
7.50
|
6.97
|
7.50
|
195,630
|
|
|
6/2/2020
|
-0.54 / -6.97%
|
7.75
|
7.75
|
7.21
|
7.21
|
7.30
|
7.21
|
58,200
|
|
|
6/1/2020
|
0.00 / 0.00%
|
7.75
|
7.80
|
7.50
|
7.75
|
7.72
|
7.75
|
82,510
|
|
|
5/29/2020
|
+0.50 / +6.90%
|
7.40
|
7.75
|
6.76
|
7.75
|
6.94
|
7.75
|
710,400
|
|
|
5/28/2020
|
-0.54 / -6.93%
|
7.25
|
7.75
|
7.25
|
7.25
|
7.36
|
7.25
|
437,140
|
|
|
5/27/2020
|
-0.58 / -6.93%
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
265,290
|
|
|
5/26/2020
|
-0.63 / -7.00%
|
9.00
|
9.00
|
8.37
|
8.37
|
8.53
|
8.37
|
374,050
|
|
|
5/25/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.81
|
9.00
|
235,690
|
|
|
5/22/2020
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.56
|
9.00
|
8.72
|
9.00
|
314,860
|
|
|
5/21/2020
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.45
|
8.70
|
8.69
|
8.70
|
116,510
|
|
|
5/20/2020
|
+0.14 / +1.64%
|
8.56
|
9.10
|
8.50
|
8.70
|
8.52
|
8.70
|
47,980
|
|
|
5/19/2020
|
0.00 / 0.00%
|
8.56
|
9.15
|
8.56
|
8.56
|
8.78
|
8.56
|
106,170
|
|
|
5/18/2020
|
+0.55 / +6.87%
|
8.00
|
8.57
|
8.00
|
8.56
|
8.34
|
8.56
|
204,720
|
|
|
5/15/2020
|
+0.52 / +6.94%
|
8.00
|
8.01
|
7.91
|
8.01
|
8.00
|
8.01
|
91,770
|
|
|
5/14/2020
|
+0.49 / +7.00%
|
7.30
|
7.49
|
7.30
|
7.49
|
7.47
|
7.49
|
476,010
|
|
|
5/13/2020
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.50
|
7.00
|
6.69
|
7.00
|
473,880
|
|
|
5/12/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.65
|
6.80
|
6.79
|
6.80
|
48,780
|
|
|
5/11/2020
|
+0.15 / +2.26%
|
7.00
|
7.00
|
6.66
|
6.80
|
6.78
|
6.80
|
41,760
|
|
|
5/8/2020
|
+0.25 / +3.91%
|
6.40
|
6.80
|
6.14
|
6.65
|
6.61
|
6.65
|
334,400
|
|
|
5/7/2020
|
+0.20 / +3.23%
|
6.10
|
6.40
|
6.01
|
6.40
|
6.23
|
6.40
|
67,070
|
|
|
5/6/2020
|
+0.11 / +1.81%
|
6.02
|
6.30
|
5.85
|
6.20
|
6.10
|
6.20
|
169,680
|
|
|
5/5/2020
|
0.00 / 0.00%
|
6.46
|
6.46
|
6.00
|
6.09
|
6.09
|
6.09
|
198,760
|
|
|
5/4/2020
|
0.00 / 0.00%
|
6.09
|
6.50
|
6.03
|
6.09
|
6.18
|
6.09
|
220,900
|
|
|
4/29/2020
|
+0.39 / +6.84%
|
6.00
|
6.09
|
5.70
|
6.09
|
5.93
|
6.09
|
528,700
|
|
|
4/28/2020
|
+0.33 / +6.15%
|
5.74
|
5.74
|
5.50
|
5.70
|
5.65
|
5.70
|
113,280
|
|
|
4/27/2020
|
+0.35 / +6.97%
|
5.37
|
5.37
|
5.30
|
5.37
|
5.37
|
5.37
|
364,240
|
|
|
4/24/2020
|
+0.32 / +6.81%
|
5.02
|
5.02
|
5.02
|
5.02
|
5.02
|
5.02
|
280,070
|
|
|
4/23/2020
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
4.70
|
239,500
|
|
|