|
Closing price on 7/9/2020
|
|
| Open |
8.78 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
33,120 |
| Split-adjusted Price |
8.09 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2020
|
+0.05 / +0.53%
|
9.42
|
9.50
|
9.25
|
9.45
|
9.41
|
8.59
|
103,440
|
|
|
6/15/2020
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.27
|
8.55
|
105,720
|
|
|
6/12/2020
|
+0.30 / +3.37%
|
8.80
|
9.20
|
8.65
|
9.20
|
8.88
|
8.36
|
119,320
|
|
|
6/11/2020
|
+0.15 / +1.71%
|
8.65
|
8.99
|
8.65
|
8.90
|
8.77
|
8.09
|
116,660
|
|
|
6/10/2020
|
+0.55 / +6.71%
|
8.20
|
8.76
|
8.10
|
8.75
|
8.52
|
7.95
|
134,440
|
|
|
6/9/2020
|
-0.30 / -3.53%
|
8.30
|
8.33
|
8.20
|
8.20
|
8.28
|
7.45
|
128,400
|
|
|
6/8/2020
|
+0.31 / +3.79%
|
8.45
|
8.50
|
8.19
|
8.50
|
8.38
|
7.73
|
143,250
|
|
|
6/5/2020
|
+0.19 / +2.38%
|
7.88
|
8.30
|
7.86
|
8.19
|
8.10
|
7.45
|
170,180
|
|
|
6/4/2020
|
+0.50 / +6.67%
|
7.45
|
8.00
|
7.40
|
8.00
|
7.83
|
7.27
|
177,730
|
|
|
6/3/2020
|
+0.29 / +4.02%
|
7.21
|
7.50
|
6.80
|
7.50
|
6.97
|
6.82
|
195,630
|
|
|
6/2/2020
|
-0.54 / -6.97%
|
7.75
|
7.75
|
7.21
|
7.21
|
7.30
|
6.55
|
58,200
|
|
|
6/1/2020
|
0.00 / 0.00%
|
7.75
|
7.80
|
7.50
|
7.75
|
7.72
|
7.05
|
82,510
|
|
|
5/29/2020
|
+0.50 / +6.90%
|
7.40
|
7.75
|
6.76
|
7.75
|
6.94
|
7.05
|
710,400
|
|
|