|
Closing price on 8/15/2023
|
|
| Open |
8.05 |
| High |
8.05 |
| Low |
7.90 |
| Volume |
1,282,400 |
| Split-adjusted Price |
7.99 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
0.00 / 0.00%
|
8.05
|
8.05
|
7.90
|
7.99
|
7.99
|
7.99
|
1,282,400
|
|
|
8/14/2023
|
+0.03 / +0.38%
|
8.00
|
8.05
|
7.90
|
7.99
|
7.95
|
7.99
|
39,100
|
|
|
8/11/2023
|
-0.13 / -1.61%
|
8.11
|
8.11
|
7.95
|
7.96
|
8.07
|
7.96
|
390,600
|
|
|
8/10/2023
|
-0.01 / -0.12%
|
8.01
|
8.15
|
7.90
|
8.09
|
8.06
|
8.09
|
46,800
|
|
|
8/9/2023
|
0.00 / 0.00%
|
8.23
|
8.23
|
8.03
|
8.10
|
8.10
|
8.10
|
36,200
|
|
|
8/8/2023
|
+0.06 / +0.75%
|
8.20
|
8.20
|
7.99
|
8.10
|
8.08
|
8.10
|
48,900
|
|
|
8/7/2023
|
0.00 / 0.00%
|
8.08
|
8.08
|
8.02
|
8.04
|
8.03
|
8.04
|
33,200
|
|
|
8/4/2023
|
0.00 / 0.00%
|
7.84
|
8.08
|
7.84
|
8.04
|
8.03
|
8.04
|
46,600
|
|
|
8/3/2023
|
-0.05 / -0.62%
|
8.10
|
8.10
|
8.02
|
8.04
|
8.08
|
8.04
|
43,700
|
|
|
8/2/2023
|
-0.05 / -0.61%
|
8.00
|
8.10
|
8.00
|
8.09
|
8.05
|
8.09
|
16,700
|
|
|
8/1/2023
|
-0.01 / -0.12%
|
8.10
|
8.14
|
8.05
|
8.14
|
8.08
|
8.14
|
243,000
|
|
|
7/31/2023
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.05
|
8.15
|
8.11
|
8.15
|
50,100
|
|
|
7/28/2023
|
+0.02 / +0.25%
|
8.14
|
8.25
|
8.00
|
8.15
|
8.13
|
8.15
|
179,700
|
|
|
7/27/2023
|
+0.01 / +0.12%
|
8.13
|
8.18
|
8.12
|
8.13
|
8.13
|
8.13
|
148,900
|
|
|
7/26/2023
|
-0.01 / -0.12%
|
8.15
|
8.15
|
8.10
|
8.12
|
8.14
|
8.12
|
1,217,700
|
|
|
7/25/2023
|
+0.03 / +0.37%
|
8.11
|
8.20
|
8.10
|
8.13
|
8.15
|
8.13
|
599,600
|
|
|
7/24/2023
|
-0.20 / -2.41%
|
8.30
|
8.46
|
8.10
|
8.10
|
8.15
|
8.10
|
872,000
|
|
|
7/21/2023
|
-0.14 / -1.66%
|
8.44
|
8.44
|
8.22
|
8.30
|
8.29
|
8.30
|
405,800
|
|
|
7/20/2023
|
+0.24 / +2.93%
|
8.20
|
8.44
|
8.20
|
8.44
|
8.27
|
8.44
|
4,469,511
|
|
|
7/19/2023
|
-0.10 / -1.20%
|
8.35
|
8.38
|
8.15
|
8.20
|
8.19
|
8.20
|
4,433,160
|
|
|
7/18/2023
|
+0.01 / +0.12%
|
8.27
|
8.35
|
8.27
|
8.30
|
8.29
|
8.30
|
79,300
|
|
|
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
|
|
|