|
|
Closing price on 9/8/2022
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
395,100 |
| Split-adjusted Price |
10.30 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.47
|
10.30
|
395,100
|
|
|
9/7/2022
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.30
|
10.50
|
256,700
|
|
|
9/6/2022
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.21
|
10.30
|
1,217,700
|
|
|
9/5/2022
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.15
|
10.40
|
10.43
|
10.40
|
1,149,900
|
|
|
8/31/2022
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.50
|
10.70
|
10.84
|
10.70
|
657,200
|
|
|
8/30/2022
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.26
|
11.10
|
1,340,500
|
|
|
8/29/2022
|
-0.15 / -1.31%
|
11.30
|
11.45
|
11.10
|
11.30
|
11.25
|
11.30
|
476,400
|
|
|
8/26/2022
|
-0.05 / -0.43%
|
11.45
|
11.50
|
11.20
|
11.45
|
11.37
|
11.45
|
1,311,800
|
|
|
8/25/2022
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.95
|
11.50
|
11.11
|
11.50
|
1,240,500
|
|
|
8/24/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.93
|
11.00
|
1,710,200
|
|
|
8/23/2022
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.75
|
11.00
|
10.90
|
11.00
|
213,000
|
|
|
8/22/2022
|
-0.15 / -1.36%
|
11.05
|
11.05
|
10.80
|
10.90
|
10.89
|
10.90
|
1,625,200
|
|
|
8/19/2022
|
+0.55 / +5.24%
|
10.50
|
11.05
|
10.45
|
11.05
|
10.67
|
11.05
|
2,106,300
|
|
|
8/18/2022
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.20
|
10.50
|
10.39
|
10.50
|
487,500
|
|
|
8/17/2022
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.40
|
10.45
|
10.46
|
10.45
|
839,393
|
|
|
8/16/2022
|
0.00 / 0.00%
|
10.35
|
10.60
|
10.35
|
10.55
|
10.52
|
10.55
|
1,638,300
|
|
|
8/15/2022
|
+0.20 / +1.93%
|
10.30
|
10.55
|
10.30
|
10.55
|
10.45
|
10.55
|
1,010,400
|
|
|
8/12/2022
|
+0.15 / +1.47%
|
10.10
|
10.35
|
10.10
|
10.35
|
10.21
|
10.35
|
1,504,100
|
|
|
8/11/2022
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.05
|
10.20
|
10.16
|
10.20
|
2,026,400
|
|
|
8/10/2022
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.95
|
10.10
|
10.06
|
10.10
|
2,082,500
|
|
|
8/9/2022
|
+0.05 / +0.50%
|
9.95
|
10.15
|
9.95
|
10.00
|
10.00
|
10.00
|
1,167,100
|
|
|
8/8/2022
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.91
|
9.95
|
9.96
|
9.95
|
1,012,100
|
|
|
8/5/2022
|
+0.02 / +0.20%
|
9.98
|
10.05
|
9.85
|
10.00
|
9.99
|
10.00
|
918,500
|
|
|
8/4/2022
|
-0.02 / -0.20%
|
10.00
|
10.10
|
9.95
|
9.98
|
10.00
|
9.98
|
1,385,100
|
|
|
8/3/2022
|
-0.10 / -0.99%
|
10.10
|
10.15
|
9.99
|
10.00
|
10.02
|
10.00
|
3,964,400
|
|
|
8/2/2022
|
+0.22 / +2.23%
|
9.88
|
10.35
|
9.80
|
10.10
|
10.03
|
10.10
|
1,992,900
|
|
|
8/1/2022
|
-0.02 / -0.20%
|
9.90
|
9.90
|
9.76
|
9.88
|
9.88
|
9.88
|
1,546,600
|
|
|
7/29/2022
|
-0.04 / -0.40%
|
9.94
|
9.94
|
9.80
|
9.90
|
9.88
|
9.90
|
879,400
|
|
|
7/28/2022
|
-0.01 / -0.10%
|
9.95
|
9.96
|
9.80
|
9.94
|
9.93
|
9.94
|
494,200
|
|
|
7/27/2022
|
-0.02 / -0.20%
|
9.96
|
9.97
|
9.85
|
9.95
|
9.93
|
9.95
|
1,720,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|