|
Closing price on 9/7/2023
|
|
| Open |
8.25 |
| High |
8.33 |
| Low |
8.25 |
| Volume |
130,300 |
| Split-adjusted Price |
8.29 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
+0.01 / +0.12%
|
8.25
|
8.33
|
8.25
|
8.29
|
8.28
|
8.29
|
130,300
|
|
|
9/6/2023
|
+0.08 / +0.98%
|
8.20
|
8.28
|
8.10
|
8.28
|
8.17
|
8.28
|
92,600
|
|
|
9/5/2023
|
+0.02 / +0.24%
|
8.16
|
8.21
|
8.15
|
8.20
|
8.19
|
8.20
|
41,800
|
|
|
8/31/2023
|
+0.01 / +0.12%
|
8.16
|
8.22
|
8.15
|
8.18
|
8.17
|
8.18
|
48,200
|
|
|
8/30/2023
|
+0.02 / +0.25%
|
8.20
|
8.20
|
8.10
|
8.17
|
8.17
|
8.17
|
100,500
|
|
|
8/29/2023
|
+0.03 / +0.37%
|
8.01
|
8.20
|
8.01
|
8.15
|
8.14
|
8.15
|
73,100
|
|
|
8/28/2023
|
+0.13 / +1.63%
|
8.10
|
8.12
|
7.79
|
8.12
|
8.05
|
8.12
|
122,700
|
|
|
8/25/2023
|
-0.02 / -0.25%
|
7.80
|
8.00
|
7.80
|
7.99
|
7.97
|
7.99
|
101,500
|
|
|
8/24/2023
|
+0.01 / +0.13%
|
7.55
|
8.01
|
7.55
|
8.01
|
7.96
|
8.01
|
57,400
|
|
|
8/23/2023
|
+0.40 / +5.26%
|
7.50
|
8.00
|
7.40
|
8.00
|
7.62
|
8.00
|
959,100
|
|
|
8/22/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.22
|
7.60
|
7.46
|
7.60
|
24,800
|
|
|
8/21/2023
|
0.00 / 0.00%
|
7.60
|
7.63
|
7.17
|
7.60
|
7.55
|
7.60
|
381,100
|
|
|
8/18/2023
|
-0.34 / -4.28%
|
7.86
|
7.94
|
7.50
|
7.60
|
7.70
|
7.60
|
45,400
|
|
|
8/17/2023
|
-0.01 / -0.13%
|
7.95
|
7.95
|
7.88
|
7.94
|
7.93
|
7.94
|
34,200
|
|
|
8/16/2023
|
-0.04 / -0.50%
|
8.00
|
8.05
|
7.80
|
7.95
|
8.00
|
7.95
|
851,100
|
|
|
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
|
|
|