|
Closing price on 8/19/2020
|
|
| Open |
6.91 |
| High |
7.84 |
| Low |
6.91 |
| Volume |
1,500 |
| Split-adjusted Price |
7.13 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
+0.41 / +5.52%
|
6.91
|
7.84
|
6.91
|
7.84
|
7.33
|
7.13
|
1,500
|
|
|
8/18/2020
|
-0.55 / -6.89%
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
6.75
|
10
|
|
|
8/17/2020
|
0.00 / 0.00%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.25
|
0
|
|
|
8/14/2020
|
0.00 / 0.00%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.25
|
0
|
|
|
8/13/2020
|
0.00 / 0.00%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.25
|
0
|
|
|
8/12/2020
|
-0.30 / -3.62%
|
7.71
|
7.98
|
7.71
|
7.98
|
7.85
|
7.25
|
110
|
|
|
8/11/2020
|
+0.38 / +4.81%
|
7.90
|
8.28
|
7.36
|
8.28
|
7.36
|
7.53
|
1,630
|
|
|
8/10/2020
|
-0.03 / -0.38%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.18
|
10
|
|
|
8/7/2020
|
0.00 / 0.00%
|
7.93
|
7.93
|
7.93
|
7.93
|
7.93
|
7.21
|
30
|
|
|
8/6/2020
|
+0.04 / +0.51%
|
7.98
|
7.98
|
7.80
|
7.93
|
7.92
|
7.21
|
100
|
|
|
8/5/2020
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
7.17
|
0
|
|
|
8/4/2020
|
+0.45 / +6.05%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
7.17
|
60
|
|
|
8/3/2020
|
-0.55 / -6.88%
|
7.44
|
7.94
|
7.44
|
7.44
|
7.57
|
6.76
|
240
|
|
|
7/31/2020
|
+0.19 / +2.44%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.26
|
10
|
|
|
7/30/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.09
|
0
|
|
|
7/29/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.09
|
0
|
|
|
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
|
|
|