|
Closing price on 8/6/2021
|
|
| Open |
11.45 |
| High |
11.60 |
| Low |
11.35 |
| Volume |
384,700 |
| Split-adjusted Price |
10.32 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2021
|
-0.10 / -0.87%
|
11.45
|
11.60
|
11.35
|
11.35
|
11.47
|
10.32
|
384,700
|
|
|
8/5/2021
|
-0.15 / -1.29%
|
11.50
|
11.85
|
11.45
|
11.45
|
11.64
|
10.41
|
1,182,600
|
|
|
8/4/2021
|
+0.20 / +1.75%
|
11.10
|
12.00
|
11.05
|
11.60
|
11.62
|
10.55
|
447,600
|
|
|
8/3/2021
|
-0.30 / -2.56%
|
11.50
|
11.90
|
11.05
|
11.40
|
11.59
|
10.36
|
410,200
|
|
|
8/2/2021
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.65
|
11.70
|
11.75
|
10.64
|
1,082,500
|
|
|
7/30/2021
|
-0.05 / -0.42%
|
11.85
|
12.00
|
11.80
|
11.80
|
11.89
|
10.73
|
256,000
|
|
|
7/29/2021
|
+0.25 / +2.16%
|
11.65
|
12.00
|
11.60
|
11.85
|
11.78
|
10.77
|
293,300
|
|
|
7/28/2021
|
+0.05 / +0.43%
|
11.50
|
11.70
|
11.35
|
11.60
|
11.47
|
10.55
|
2,057,500
|
|
|
7/27/2021
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.15
|
11.55
|
11.37
|
10.50
|
1,750,100
|
|
|
7/26/2021
|
+0.10 / +0.86%
|
11.50
|
11.75
|
11.30
|
11.70
|
11.48
|
10.64
|
956,800
|
|
|
7/23/2021
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.25
|
11.60
|
11.44
|
10.55
|
256,300
|
|
|
7/22/2021
|
+0.40 / +3.60%
|
11.10
|
11.55
|
10.35
|
11.50
|
11.22
|
10.45
|
481,000
|
|
|
7/21/2021
|
0.00 / 0.00%
|
11.10
|
11.25
|
11.05
|
11.10
|
11.14
|
10.09
|
948,700
|
|
|
7/20/2021
|
+0.05 / +0.45%
|
10.80
|
11.20
|
10.80
|
11.10
|
10.97
|
10.09
|
1,392,500
|
|
|
7/19/2021
|
-0.05 / -0.45%
|
11.05
|
11.05
|
10.85
|
11.05
|
10.96
|
10.05
|
664,900
|
|
|
7/16/2021
|
0.00 / 0.00%
|
11.10
|
11.25
|
11.00
|
11.10
|
11.10
|
10.09
|
1,751,600
|
|
|
7/15/2021
|
+0.20 / +1.83%
|
10.80
|
11.30
|
10.80
|
11.10
|
11.01
|
10.09
|
2,167,000
|
|
|
7/14/2021
|
+0.05 / +0.46%
|
10.70
|
11.05
|
10.70
|
10.90
|
10.88
|
9.91
|
491,700
|
|
|
7/13/2021
|
+0.65 / +6.37%
|
10.20
|
10.90
|
10.20
|
10.85
|
10.59
|
9.86
|
1,313,000
|
|
|
7/12/2021
|
-0.25 / -2.39%
|
10.45
|
10.45
|
9.99
|
10.20
|
10.21
|
9.27
|
218,300
|
|
|
7/9/2021
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.25
|
10.45
|
10.40
|
9.50
|
1,061,500
|
|
|
7/8/2021
|
-0.10 / -0.93%
|
10.65
|
10.75
|
10.55
|
10.60
|
10.64
|
9.64
|
185,300
|
|
|
7/7/2021
|
0.00 / 0.00%
|
10.65
|
10.95
|
10.60
|
10.70
|
10.76
|
9.73
|
1,065,400
|
|
|
7/6/2021
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.65
|
10.70
|
10.73
|
9.73
|
269,000
|
|
|
7/5/2021
|
+0.15 / +1.43%
|
10.55
|
10.70
|
10.55
|
10.65
|
10.61
|
9.68
|
1,030,600
|
|
|
7/2/2021
|
-0.10 / -0.94%
|
10.65
|
10.85
|
10.50
|
10.50
|
10.70
|
9.55
|
1,684,300
|
|
|
7/1/2021
|
+0.20 / +1.92%
|
10.35
|
10.60
|
10.35
|
10.60
|
10.51
|
9.64
|
1,357,100
|
|
|
6/30/2021
|
+0.10 / +0.97%
|
10.30
|
10.45
|
10.30
|
10.40
|
10.37
|
9.45
|
960,100
|
|
|
6/29/2021
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.37
|
9.36
|
152,000
|
|
|
6/28/2021
|
+0.05 / +0.48%
|
10.50
|
10.80
|
10.35
|
10.50
|
10.45
|
9.55
|
822,600
|
|
|