|
Closing price on 7/6/2023
|
|
| Open |
7.87 |
| High |
8.19 |
| Low |
7.86 |
| Volume |
437,700 |
| Split-adjusted Price |
7.27 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2023
|
+0.15 / +1.91%
|
7.87
|
8.19
|
7.86
|
8.00
|
7.95
|
7.27
|
437,700
|
|
|
7/5/2023
|
-0.31 / -3.80%
|
8.16
|
8.20
|
7.85
|
7.85
|
8.11
|
7.14
|
1,065,400
|
|
|
7/4/2023
|
-0.03 / -0.37%
|
8.19
|
8.19
|
8.09
|
8.16
|
8.19
|
7.42
|
102,500
|
|
|
7/3/2023
|
+0.09 / +1.11%
|
8.10
|
8.20
|
8.10
|
8.19
|
8.18
|
7.45
|
992,200
|
|
|
6/30/2023
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
7.36
|
258,400
|
|
|
6/29/2023
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
7.45
|
831,000
|
|
|
6/28/2023
|
+0.04 / +0.48%
|
8.26
|
8.40
|
8.26
|
8.30
|
8.28
|
7.55
|
797,900
|
|
|
6/27/2023
|
+0.01 / +0.12%
|
8.25
|
8.26
|
8.19
|
8.26
|
8.21
|
7.51
|
1,100,300
|
|
|
6/26/2023
|
-0.10 / -1.20%
|
8.35
|
8.35
|
8.25
|
8.25
|
8.29
|
7.50
|
628,500
|
|
|
6/23/2023
|
-0.05 / -0.60%
|
8.34
|
8.40
|
8.30
|
8.35
|
8.34
|
7.59
|
1,305,400
|
|
|
6/22/2023
|
+0.07 / +0.84%
|
8.40
|
8.40
|
8.33
|
8.40
|
8.37
|
7.64
|
724,400
|
|
|
6/21/2023
|
-0.12 / -1.42%
|
8.58
|
8.58
|
8.33
|
8.33
|
8.49
|
7.57
|
1,769,300
|
|
|
6/20/2023
|
+0.19 / +2.30%
|
8.20
|
8.45
|
8.15
|
8.45
|
8.25
|
7.68
|
2,046,900
|
|
|
6/19/2023
|
-0.14 / -1.67%
|
8.30
|
8.31
|
8.26
|
8.26
|
8.30
|
7.51
|
1,105,300
|
|
|
6/16/2023
|
-0.05 / -0.59%
|
8.31
|
8.54
|
8.31
|
8.40
|
8.43
|
7.64
|
690,800
|
|
|
6/15/2023
|
-0.15 / -1.74%
|
8.60
|
8.60
|
8.45
|
8.45
|
8.55
|
7.68
|
1,227,000
|
|
|
6/14/2023
|
0.00 / 0.00%
|
8.60
|
8.69
|
8.50
|
8.60
|
8.57
|
7.82
|
657,000
|
|
|
6/13/2023
|
+0.15 / +1.78%
|
8.45
|
8.65
|
8.45
|
8.60
|
8.56
|
7.82
|
1,194,500
|
|
|
6/12/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.37
|
8.45
|
8.42
|
7.68
|
739,200
|
|
|
6/9/2023
|
+0.05 / +0.60%
|
8.50
|
8.53
|
8.45
|
8.45
|
8.50
|
7.68
|
1,232,100
|
|
|
6/8/2023
|
+0.05 / +0.60%
|
8.36
|
8.50
|
8.32
|
8.40
|
8.42
|
7.64
|
671,900
|
|
|
6/7/2023
|
-0.13 / -1.53%
|
8.59
|
8.59
|
8.35
|
8.35
|
8.47
|
7.59
|
1,443,800
|
|
|
6/6/2023
|
-0.15 / -1.74%
|
8.63
|
8.63
|
8.43
|
8.48
|
8.51
|
7.71
|
596,100
|
|
|
6/5/2023
|
-0.11 / -1.26%
|
9.10
|
9.10
|
8.55
|
8.63
|
8.70
|
7.85
|
637,700
|
|
|
6/2/2023
|
+0.24 / +2.82%
|
8.50
|
8.80
|
8.50
|
8.74
|
8.72
|
7.95
|
1,268,000
|
|
|
6/1/2023
|
+0.34 / +4.17%
|
8.17
|
8.50
|
8.17
|
8.50
|
8.38
|
7.73
|
657,500
|
|
|
5/31/2023
|
0.00 / 0.00%
|
8.16
|
8.16
|
8.07
|
8.16
|
8.13
|
7.42
|
784,300
|
|
|
5/30/2023
|
0.00 / 0.00%
|
8.24
|
8.24
|
8.12
|
8.16
|
8.15
|
7.42
|
921,900
|
|
|
5/29/2023
|
+0.02 / +0.25%
|
8.14
|
8.20
|
8.00
|
8.16
|
8.14
|
7.42
|
628,900
|
|
|
5/26/2023
|
-0.07 / -0.85%
|
8.30
|
8.30
|
8.14
|
8.14
|
8.20
|
7.40
|
689,100
|
|
|