|
Closing price on 7/28/2020
|
|
| Open |
7.50 |
| High |
7.89 |
| Low |
7.50 |
| Volume |
11,560 |
| Split-adjusted Price |
7.09 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
-0.20 / -2.50%
|
7.50
|
7.89
|
7.50
|
7.80
|
7.61
|
7.09
|
11,560
|
|
|
7/27/2020
|
-0.39 / -4.65%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.27
|
50
|
|
|
7/24/2020
|
-0.11 / -1.29%
|
7.91
|
8.39
|
7.91
|
8.39
|
8.15
|
7.63
|
36,130
|
|
|
7/23/2020
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.50
|
8.50
|
8.74
|
7.73
|
330
|
|
|
7/22/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.73
|
0
|
|
|
7/21/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.73
|
0
|
|
|
7/20/2020
|
-0.05 / -0.58%
|
8.52
|
8.52
|
8.00
|
8.50
|
8.10
|
7.73
|
4,200
|
|
|
7/17/2020
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
7.77
|
0
|
|
|
7/16/2020
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
7.77
|
0
|
|
|
7/15/2020
|
-0.05 / -0.58%
|
8.60
|
8.60
|
8.00
|
8.55
|
8.05
|
7.77
|
8,320
|
|
|
7/14/2020
|
-0.10 / -1.15%
|
8.55
|
8.60
|
8.45
|
8.60
|
8.53
|
7.82
|
2,930
|
|
|
7/13/2020
|
+0.11 / +1.28%
|
8.70
|
8.70
|
8.56
|
8.70
|
8.60
|
7.91
|
3,720
|
|
|
7/10/2020
|
-0.31 / -3.48%
|
8.61
|
8.61
|
8.50
|
8.59
|
8.50
|
7.81
|
7,410
|
|
|
7/9/2020
|
-0.10 / -1.11%
|
8.78
|
8.90
|
8.50
|
8.90
|
8.57
|
8.09
|
33,120
|
|
|
7/8/2020
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.00
|
9.00
|
8.17
|
8.18
|
35,360
|
|
|
7/7/2020
|
-0.09 / -1.04%
|
8.68
|
9.09
|
8.60
|
8.60
|
8.61
|
7.82
|
12,660
|
|
|
7/6/2020
|
0.00 / 0.00%
|
8.74
|
8.74
|
8.69
|
8.69
|
8.72
|
7.90
|
11,200
|
|
|
7/3/2020
|
0.00 / 0.00%
|
8.69
|
8.70
|
8.66
|
8.69
|
8.69
|
7.90
|
4,110
|
|
|
7/2/2020
|
-0.01 / -0.11%
|
8.70
|
8.70
|
8.57
|
8.69
|
8.62
|
7.90
|
46,980
|
|
|
7/1/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
7.91
|
44,000
|
|
|
6/30/2020
|
0.00 / 0.00%
|
8.41
|
8.80
|
8.30
|
8.70
|
8.37
|
7.91
|
35,970
|
|
|
6/29/2020
|
-0.05 / -0.57%
|
8.81
|
8.90
|
8.17
|
8.70
|
8.49
|
7.91
|
116,120
|
|
|
6/26/2020
|
-0.38 / -4.16%
|
9.00
|
9.13
|
8.75
|
8.75
|
8.81
|
7.95
|
28,830
|
|
|
6/25/2020
|
-0.01 / -0.11%
|
9.14
|
9.24
|
8.80
|
9.13
|
9.10
|
8.30
|
8,900
|
|
|
6/24/2020
|
+0.05 / +0.55%
|
9.15
|
9.24
|
9.00
|
9.14
|
9.05
|
8.31
|
19,450
|
|
|
6/23/2020
|
-0.15 / -1.62%
|
9.33
|
9.33
|
8.99
|
9.09
|
9.04
|
8.26
|
60,180
|
|
|
6/22/2020
|
-0.11 / -1.18%
|
9.30
|
9.30
|
9.11
|
9.24
|
9.28
|
8.40
|
17,350
|
|
|
6/19/2020
|
+0.06 / +0.65%
|
9.25
|
9.35
|
9.00
|
9.35
|
9.11
|
8.50
|
32,170
|
|
|
6/18/2020
|
-0.01 / -0.11%
|
9.30
|
9.30
|
9.09
|
9.29
|
9.12
|
8.45
|
21,160
|
|
|
6/17/2020
|
-0.15 / -1.59%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.29
|
8.45
|
25,410
|
|
|