|
Closing price on 8/16/2024
|
|
| Open |
8.73 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
24,400 |
| Split-adjusted Price |
9.20 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2024
|
+0.06 / +0.66%
|
8.73
|
9.20
|
8.70
|
9.20
|
8.84
|
9.20
|
24,400
|
|
|
8/15/2024
|
0.00 / 0.00%
|
8.93
|
9.14
|
8.70
|
9.14
|
8.94
|
9.14
|
21,400
|
|
|
8/14/2024
|
-0.03 / -0.33%
|
8.90
|
9.18
|
8.90
|
9.14
|
9.15
|
9.14
|
26,800
|
|
|
8/13/2024
|
-0.01 / -0.11%
|
8.89
|
9.20
|
8.70
|
9.17
|
8.98
|
9.17
|
35,700
|
|
|
8/12/2024
|
+0.05 / +0.55%
|
8.90
|
9.20
|
8.90
|
9.18
|
9.18
|
9.18
|
26,900
|
|
|
8/9/2024
|
-0.06 / -0.65%
|
8.90
|
9.15
|
8.90
|
9.13
|
9.13
|
9.13
|
26,400
|
|
|
8/8/2024
|
+0.04 / +0.44%
|
8.85
|
9.28
|
8.85
|
9.19
|
9.21
|
9.19
|
25,900
|
|
|
8/7/2024
|
+0.03 / +0.33%
|
8.85
|
9.18
|
8.85
|
9.15
|
9.14
|
9.15
|
30,300
|
|
|
8/6/2024
|
+0.02 / +0.22%
|
8.80
|
9.15
|
8.80
|
9.12
|
9.12
|
9.12
|
26,400
|
|
|
8/5/2024
|
-0.05 / -0.55%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.08
|
9.10
|
20,100
|
|
|
8/2/2024
|
-0.01 / -0.11%
|
9.00
|
9.20
|
9.00
|
9.15
|
9.15
|
9.15
|
18,300
|
|
|
8/1/2024
|
-0.12 / -1.29%
|
9.16
|
9.30
|
8.98
|
9.16
|
9.22
|
9.16
|
27,000
|
|
|
7/31/2024
|
+0.03 / +0.32%
|
9.00
|
9.29
|
9.00
|
9.28
|
9.24
|
9.28
|
35,100
|
|
|
7/30/2024
|
-0.10 / -1.07%
|
9.20
|
9.30
|
9.10
|
9.25
|
9.19
|
9.25
|
31,900
|
|
|
7/29/2024
|
-0.04 / -0.43%
|
9.39
|
9.40
|
9.35
|
9.35
|
9.38
|
9.35
|
39,900
|
|
|
7/26/2024
|
+0.61 / +6.95%
|
8.52
|
9.39
|
8.52
|
9.39
|
8.87
|
9.39
|
24,700
|
|
|
7/25/2024
|
-0.02 / -0.23%
|
8.72
|
8.80
|
8.72
|
8.78
|
8.78
|
8.78
|
19,400
|
|
|
7/24/2024
|
-0.07 / -0.79%
|
8.77
|
8.84
|
8.69
|
8.80
|
8.73
|
8.80
|
16,700
|
|
|
7/23/2024
|
0.00 / 0.00%
|
8.86
|
8.89
|
8.80
|
8.87
|
8.89
|
8.87
|
15,000
|
|
|
7/22/2024
|
-0.07 / -0.78%
|
8.85
|
8.93
|
8.75
|
8.87
|
8.86
|
8.87
|
20,700
|
|
|
7/19/2024
|
-0.04 / -0.45%
|
8.87
|
8.98
|
8.74
|
8.94
|
8.91
|
8.94
|
25,400
|
|
|
7/18/2024
|
-0.05 / -0.55%
|
8.85
|
9.03
|
8.85
|
8.98
|
9.01
|
8.98
|
35,300
|
|
|
7/17/2024
|
0.00 / 0.00%
|
8.88
|
9.03
|
8.75
|
9.03
|
8.97
|
9.03
|
105,200
|
|
|
7/16/2024
|
-0.03 / -0.33%
|
8.94
|
9.06
|
8.85
|
9.03
|
8.94
|
9.03
|
78,600
|
|
|
7/15/2024
|
-0.04 / -0.44%
|
8.96
|
9.09
|
8.96
|
9.06
|
9.05
|
9.06
|
30,300
|
|
|
7/12/2024
|
-0.11 / -1.19%
|
8.95
|
9.21
|
8.95
|
9.10
|
9.12
|
9.10
|
33,200
|
|
|
7/11/2024
|
-0.19 / -2.02%
|
9.35
|
9.39
|
8.94
|
9.21
|
9.27
|
9.21
|
38,800
|
|
|
7/10/2024
|
0.00 / 0.00%
|
8.91
|
9.45
|
8.91
|
9.40
|
9.19
|
9.40
|
35,700
|
|
|
7/9/2024
|
-0.09 / -0.95%
|
9.49
|
9.50
|
9.39
|
9.40
|
9.42
|
9.40
|
61,400
|
|
|
7/8/2024
|
+0.04 / +0.42%
|
9.45
|
9.55
|
9.40
|
9.49
|
9.46
|
9.49
|
494,300
|
|
|