|
|
Closing price on 7/17/2023
|
|
| Open |
8.10 |
| High |
8.29 |
| Low |
8.07 |
| Volume |
518,600 |
| Split-adjusted Price |
8.29 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
+0.43 / +5.47%
|
8.10
|
8.29
|
8.07
|
8.29
|
8.20
|
8.29
|
518,600
|
|
|
7/14/2023
|
0.00 / 0.00%
|
7.92
|
7.95
|
7.86
|
7.86
|
7.87
|
7.86
|
23,700
|
|
|
7/13/2023
|
-0.01 / -0.13%
|
7.90
|
8.08
|
7.86
|
7.86
|
7.90
|
7.86
|
423,000
|
|
|
7/12/2023
|
0.00 / 0.00%
|
7.93
|
7.99
|
7.87
|
7.87
|
7.91
|
7.87
|
46,900
|
|
|
7/11/2023
|
-0.03 / -0.38%
|
7.86
|
7.90
|
7.80
|
7.87
|
7.83
|
7.87
|
487,200
|
|
|
7/10/2023
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.86
|
7.90
|
7.94
|
7.90
|
173,900
|
|
|
7/7/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.09
|
8.00
|
676,200
|
|
|
7/6/2023
|
+0.15 / +1.91%
|
7.87
|
8.19
|
7.86
|
8.00
|
7.95
|
8.00
|
437,700
|
|
|
7/5/2023
|
-0.31 / -3.80%
|
8.16
|
8.20
|
7.85
|
7.85
|
8.11
|
7.85
|
1,065,400
|
|
|
7/4/2023
|
-0.03 / -0.37%
|
8.19
|
8.19
|
8.09
|
8.16
|
8.19
|
8.16
|
102,500
|
|
|
7/3/2023
|
+0.09 / +1.11%
|
8.10
|
8.20
|
8.10
|
8.19
|
8.18
|
8.19
|
992,200
|
|
|
6/30/2023
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
8.10
|
258,400
|
|
|
6/29/2023
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
8.20
|
831,000
|
|
|
6/28/2023
|
+0.04 / +0.48%
|
8.26
|
8.40
|
8.26
|
8.30
|
8.28
|
8.30
|
797,900
|
|
|
6/27/2023
|
+0.01 / +0.12%
|
8.25
|
8.26
|
8.19
|
8.26
|
8.21
|
8.26
|
1,100,300
|
|
|
6/26/2023
|
-0.10 / -1.20%
|
8.35
|
8.35
|
8.25
|
8.25
|
8.29
|
8.25
|
628,500
|
|
|
6/23/2023
|
-0.05 / -0.60%
|
8.34
|
8.40
|
8.30
|
8.35
|
8.34
|
8.35
|
1,305,400
|
|
|
6/22/2023
|
+0.07 / +0.84%
|
8.40
|
8.40
|
8.33
|
8.40
|
8.37
|
8.40
|
724,400
|
|
|
6/21/2023
|
-0.12 / -1.42%
|
8.58
|
8.58
|
8.33
|
8.33
|
8.49
|
8.33
|
1,769,300
|
|
|
6/20/2023
|
+0.19 / +2.30%
|
8.20
|
8.45
|
8.15
|
8.45
|
8.25
|
8.45
|
2,046,900
|
|
|
6/19/2023
|
-0.14 / -1.67%
|
8.30
|
8.31
|
8.26
|
8.26
|
8.30
|
8.26
|
1,105,300
|
|
|
6/16/2023
|
-0.05 / -0.59%
|
8.31
|
8.54
|
8.31
|
8.40
|
8.43
|
8.40
|
690,800
|
|
|
6/15/2023
|
-0.15 / -1.74%
|
8.60
|
8.60
|
8.45
|
8.45
|
8.55
|
8.45
|
1,227,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|