|
Closing price on 9/1/2020
|
|
| Open |
7.39 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
28,220 |
| Split-adjusted Price |
6.82 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.20 / +2.74%
|
7.39
|
7.50
|
7.30
|
7.50
|
7.42
|
6.82
|
28,220
|
|
|
8/31/2020
|
-0.29 / -3.82%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.16
|
6.64
|
10,750
|
|
|
8/28/2020
|
+0.19 / +2.57%
|
7.74
|
7.74
|
7.00
|
7.59
|
7.13
|
6.90
|
4,630
|
|
|
8/27/2020
|
-0.37 / -4.76%
|
7.77
|
7.77
|
7.23
|
7.40
|
7.42
|
6.73
|
14,280
|
|
|
8/26/2020
|
-0.04 / -0.51%
|
8.12
|
8.12
|
7.27
|
7.77
|
7.82
|
7.06
|
18,030
|
|
|
8/25/2020
|
+0.51 / +6.99%
|
7.30
|
7.81
|
6.79
|
7.81
|
6.98
|
7.10
|
21,190
|
|
|
8/24/2020
|
-0.49 / -6.29%
|
7.74
|
7.74
|
7.25
|
7.30
|
7.58
|
6.64
|
2,770
|
|
|
8/21/2020
|
0.00 / 0.00%
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
7.08
|
0
|
|
|
8/20/2020
|
-0.05 / -0.64%
|
7.30
|
7.79
|
7.30
|
7.79
|
7.55
|
7.08
|
1,020
|
|
|
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
|
|
|