|
Closing price on 9/8/2025
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
19,200 |
| Split-adjusted Price |
6.29 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
+0.07 / +1.13%
|
6.40
|
6.40
|
6.20
|
6.29
|
6.29
|
6.29
|
19,200
|
|
|
9/5/2025
|
+0.01 / +0.16%
|
6.43
|
6.43
|
6.22
|
6.22
|
6.25
|
6.22
|
5,500
|
|
|
9/4/2025
|
-0.26 / -4.02%
|
6.31
|
6.47
|
6.20
|
6.21
|
6.27
|
6.21
|
64,300
|
|
|
9/3/2025
|
+0.16 / +2.54%
|
6.30
|
6.50
|
6.30
|
6.47
|
6.43
|
6.47
|
9,700
|
|
|
8/29/2025
|
-0.18 / -2.77%
|
6.10
|
6.50
|
6.10
|
6.31
|
6.17
|
6.31
|
284,900
|
|
|
8/28/2025
|
-0.01 / -0.15%
|
6.48
|
6.51
|
6.36
|
6.49
|
6.49
|
6.49
|
149,100
|
|
|
8/27/2025
|
-0.03 / -0.46%
|
6.40
|
6.53
|
6.40
|
6.50
|
6.47
|
6.50
|
3,400
|
|
|
8/26/2025
|
+0.23 / +3.65%
|
6.30
|
6.68
|
6.30
|
6.53
|
6.50
|
6.53
|
4,700
|
|
|
8/25/2025
|
-0.15 / -2.33%
|
6.45
|
6.45
|
6.27
|
6.30
|
6.31
|
6.30
|
8,000
|
|
|
8/22/2025
|
-0.10 / -1.53%
|
6.54
|
6.54
|
6.41
|
6.45
|
6.48
|
6.45
|
369,400
|
|
|
8/21/2025
|
+0.10 / +1.55%
|
6.45
|
6.55
|
6.45
|
6.55
|
6.51
|
6.55
|
823,300
|
|
|
8/20/2025
|
-0.01 / -0.15%
|
6.47
|
6.50
|
6.45
|
6.45
|
6.48
|
6.45
|
26,100
|
|
|
8/19/2025
|
-0.20 / -3.00%
|
6.51
|
6.66
|
6.46
|
6.46
|
6.51
|
6.46
|
33,500
|
|
|
8/18/2025
|
0.00 / 0.00%
|
6.66
|
6.66
|
6.50
|
6.66
|
6.52
|
6.66
|
23,100
|
|
|
8/15/2025
|
+0.01 / +0.15%
|
6.65
|
6.66
|
6.55
|
6.66
|
6.61
|
6.66
|
227,900
|
|
|
8/14/2025
|
-0.05 / -0.75%
|
6.67
|
6.69
|
6.65
|
6.65
|
6.67
|
6.65
|
16,900
|
|
|
8/13/2025
|
-0.02 / -0.30%
|
6.65
|
6.70
|
6.60
|
6.70
|
6.63
|
6.70
|
652,100
|
|
|
8/12/2025
|
-0.03 / -0.44%
|
6.75
|
6.75
|
6.63
|
6.72
|
6.67
|
6.72
|
27,700
|
|
|
8/11/2025
|
+0.05 / +0.75%
|
6.60
|
6.80
|
6.60
|
6.75
|
6.66
|
6.75
|
324,300
|
|
|
8/8/2025
|
+0.04 / +0.60%
|
6.60
|
6.80
|
6.56
|
6.70
|
6.70
|
6.70
|
42,600
|
|
|
8/7/2025
|
-0.02 / -0.30%
|
6.60
|
6.68
|
6.60
|
6.66
|
6.66
|
6.66
|
15,500
|
|
|
8/6/2025
|
+0.07 / +1.06%
|
6.58
|
6.70
|
6.58
|
6.68
|
6.61
|
6.68
|
14,300
|
|
|
8/5/2025
|
-0.02 / -0.30%
|
6.60
|
6.63
|
6.60
|
6.61
|
6.60
|
6.61
|
23,100
|
|
|
8/4/2025
|
+0.09 / +1.38%
|
6.63
|
6.67
|
6.62
|
6.63
|
6.64
|
6.63
|
6,900
|
|
|
8/1/2025
|
-0.04 / -0.61%
|
6.52
|
6.61
|
6.52
|
6.54
|
6.53
|
6.54
|
18,000
|
|
|
7/31/2025
|
-0.01 / -0.15%
|
6.53
|
6.59
|
6.53
|
6.58
|
6.57
|
6.58
|
10,000
|
|
|
7/30/2025
|
-0.06 / -0.90%
|
6.36
|
6.63
|
6.36
|
6.59
|
6.43
|
6.59
|
12,200
|
|
|
7/29/2025
|
-0.15 / -2.21%
|
6.80
|
6.80
|
6.65
|
6.65
|
6.76
|
6.65
|
12,000
|
|
|
7/28/2025
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
6.80
|
81,600
|
|
|
7/25/2025
|
+0.05 / +0.75%
|
6.70
|
6.70
|
6.66
|
6.70
|
6.70
|
6.70
|
21,000
|
|
|