|
Closing price on 7/1/2024
|
|
| Open |
8.40 |
| High |
8.42 |
| Low |
8.00 |
| Volume |
7,900 |
| Split-adjusted Price |
8.40 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2024
|
-0.02 / -0.24%
|
8.40
|
8.42
|
8.00
|
8.40
|
8.19
|
8.40
|
7,900
|
|
|
6/28/2024
|
-0.08 / -0.94%
|
8.43
|
8.50
|
8.40
|
8.42
|
8.47
|
8.42
|
11,300
|
|
|
6/27/2024
|
-0.17 / -1.96%
|
8.63
|
8.74
|
8.50
|
8.50
|
8.69
|
8.50
|
18,300
|
|
|
6/26/2024
|
+0.11 / +1.29%
|
8.51
|
8.77
|
8.51
|
8.67
|
8.61
|
8.67
|
16,700
|
|
|
6/25/2024
|
-0.19 / -2.17%
|
8.65
|
8.74
|
8.55
|
8.56
|
8.68
|
8.56
|
18,000
|
|
|
6/24/2024
|
-0.01 / -0.11%
|
8.70
|
8.78
|
8.45
|
8.75
|
8.69
|
8.75
|
19,500
|
|
|
6/21/2024
|
-0.16 / -1.79%
|
8.79
|
8.91
|
8.72
|
8.76
|
8.86
|
8.76
|
34,300
|
|
|
6/20/2024
|
-0.07 / -0.78%
|
8.90
|
9.01
|
8.40
|
8.92
|
8.67
|
8.92
|
42,500
|
|
|
6/19/2024
|
-0.03 / -0.33%
|
9.00
|
9.00
|
8.50
|
8.99
|
8.82
|
8.99
|
569,700
|
|
|
6/18/2024
|
+0.23 / +2.62%
|
8.79
|
9.10
|
8.75
|
9.02
|
8.80
|
9.02
|
638,700
|
|
|
6/17/2024
|
-0.01 / -0.11%
|
8.80
|
8.80
|
8.50
|
8.79
|
8.72
|
8.79
|
35,400
|
|
|
6/14/2024
|
-0.22 / -2.44%
|
9.00
|
9.01
|
8.80
|
8.80
|
8.95
|
8.80
|
333,700
|
|
|
6/13/2024
|
-0.05 / -0.55%
|
9.07
|
9.07
|
8.80
|
9.02
|
8.98
|
9.02
|
350,600
|
|
|
6/12/2024
|
+0.24 / +2.72%
|
8.83
|
9.17
|
8.80
|
9.07
|
8.87
|
9.07
|
144,900
|
|
|
6/11/2024
|
-0.35 / -3.81%
|
9.10
|
9.19
|
8.80
|
8.83
|
8.92
|
8.83
|
43,200
|
|
|
6/10/2024
|
-0.26 / -2.75%
|
9.15
|
9.30
|
9.00
|
9.18
|
9.15
|
9.18
|
91,400
|
|
|
6/7/2024
|
-0.05 / -0.53%
|
9.55
|
9.55
|
9.40
|
9.44
|
9.49
|
9.44
|
68,500
|
|
|
6/6/2024
|
+0.04 / +0.42%
|
9.40
|
9.55
|
9.40
|
9.49
|
9.52
|
9.49
|
55,700
|
|
|
6/5/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.79
|
9.45
|
9.36
|
9.45
|
58,500
|
|
|
6/4/2024
|
-0.05 / -0.53%
|
9.46
|
9.57
|
9.45
|
9.45
|
9.49
|
9.45
|
52,700
|
|
|
6/3/2024
|
0.00 / 0.00%
|
9.48
|
9.60
|
9.40
|
9.50
|
9.54
|
9.50
|
40,300
|
|
|
5/31/2024
|
0.00 / 0.00%
|
9.48
|
9.57
|
9.45
|
9.50
|
9.50
|
9.50
|
262,000
|
|
|
5/30/2024
|
-0.15 / -1.55%
|
9.60
|
9.60
|
9.43
|
9.50
|
9.58
|
9.50
|
197,800
|
|
|
5/29/2024
|
-0.02 / -0.21%
|
9.67
|
9.71
|
9.52
|
9.65
|
9.66
|
9.65
|
214,900
|
|
|
5/28/2024
|
+0.10 / +1.04%
|
9.57
|
9.71
|
9.50
|
9.67
|
9.60
|
9.67
|
219,200
|
|
|
5/27/2024
|
-0.13 / -1.34%
|
9.65
|
9.90
|
9.52
|
9.57
|
9.70
|
9.57
|
235,400
|
|
|
5/24/2024
|
-0.05 / -0.51%
|
9.70
|
9.77
|
9.51
|
9.70
|
9.70
|
9.70
|
55,700
|
|
|
5/23/2024
|
+0.24 / +2.52%
|
9.60
|
9.85
|
9.53
|
9.75
|
9.78
|
9.75
|
58,300
|
|
|
5/22/2024
|
-0.28 / -2.86%
|
9.65
|
9.79
|
9.22
|
9.51
|
9.69
|
9.51
|
67,200
|
|
|
5/21/2024
|
-0.09 / -0.91%
|
9.85
|
9.89
|
9.55
|
9.79
|
9.77
|
9.79
|
62,500
|
|
|