|
Closing price on 6/20/2025
|
|
| Open |
6.60 |
| High |
6.67 |
| Low |
6.60 |
| Volume |
4,700 |
| Split-adjusted Price |
6.67 |
There is no data on 6/22/2025. Display data on 6/20/2025 instead.
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2025
|
-0.01 / -0.15%
|
6.60
|
6.67
|
6.60
|
6.67
|
6.62
|
6.67
|
4,700
|
|
|
6/19/2025
|
-0.02 / -0.30%
|
6.66
|
6.70
|
6.57
|
6.68
|
6.60
|
6.68
|
4,900
|
|
|
6/18/2025
|
0.00 / 0.00%
|
6.69
|
6.70
|
6.66
|
6.70
|
6.67
|
6.70
|
323,900
|
|
|
6/17/2025
|
-0.02 / -0.30%
|
6.70
|
6.71
|
6.66
|
6.70
|
6.68
|
6.70
|
10,100
|
|
|
6/16/2025
|
0.00 / 0.00%
|
6.71
|
6.72
|
6.55
|
6.72
|
6.67
|
6.72
|
538,600
|
|
|
6/13/2025
|
-0.02 / -0.30%
|
6.72
|
6.75
|
6.51
|
6.72
|
6.65
|
6.72
|
9,000
|
|
|
6/12/2025
|
-0.03 / -0.44%
|
6.72
|
6.77
|
6.66
|
6.74
|
6.74
|
6.74
|
6,600
|
|
|
6/11/2025
|
+0.01 / +0.15%
|
6.76
|
6.77
|
6.70
|
6.77
|
6.75
|
6.77
|
482,400
|
|
|
6/10/2025
|
-0.02 / -0.29%
|
6.72
|
6.78
|
6.60
|
6.76
|
6.69
|
6.76
|
7,800
|
|
|
6/9/2025
|
+0.09 / +1.35%
|
6.68
|
6.85
|
6.68
|
6.78
|
6.71
|
6.78
|
464,500
|
|
|
6/6/2025
|
-0.10 / -1.47%
|
6.78
|
6.78
|
6.69
|
6.69
|
6.72
|
6.69
|
11,400
|
|
|
6/5/2025
|
-0.01 / -0.15%
|
6.67
|
6.79
|
6.67
|
6.79
|
6.68
|
6.79
|
225,600
|
|
|
6/4/2025
|
0.00 / 0.00%
|
6.58
|
6.80
|
6.58
|
6.80
|
6.77
|
6.80
|
12,100
|
|
|
6/3/2025
|
0.00 / 0.00%
|
6.75
|
6.80
|
6.75
|
6.80
|
6.77
|
6.80
|
12,000
|
|
|
6/2/2025
|
+0.09 / +1.34%
|
6.72
|
6.80
|
6.71
|
6.80
|
6.75
|
6.80
|
19,500
|
|
|
5/30/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.61
|
6.71
|
6.74
|
6.71
|
15,200
|
|
|
5/29/2025
|
+0.01 / +0.15%
|
6.71
|
6.72
|
6.65
|
6.71
|
6.70
|
6.71
|
1,020,600
|
|
|
5/28/2025
|
-0.08 / -1.18%
|
6.78
|
6.80
|
6.70
|
6.70
|
6.75
|
6.70
|
26,100
|
|
|
5/27/2025
|
-0.12 / -1.74%
|
6.80
|
7.00
|
6.77
|
6.78
|
6.88
|
6.78
|
44,100
|
|
|
5/26/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.56
|
6.90
|
6.76
|
6.90
|
17,300
|
|
|
5/23/2025
|
+0.04 / +0.58%
|
6.53
|
7.18
|
6.45
|
6.90
|
6.55
|
6.90
|
83,600
|
|
|
5/22/2025
|
-0.48 / -6.54%
|
6.95
|
7.15
|
6.84
|
6.86
|
6.88
|
6.86
|
85,500
|
|
|
5/21/2025
|
-0.31 / -4.05%
|
7.30
|
7.34
|
7.13
|
7.34
|
7.17
|
7.34
|
62,600
|
|
|
5/20/2025
|
-0.23 / -2.92%
|
7.80
|
7.88
|
7.34
|
7.65
|
7.38
|
7.65
|
449,500
|
|
|
5/19/2025
|
-0.11 / -1.38%
|
7.80
|
7.94
|
7.46
|
7.88
|
7.59
|
7.88
|
45,700
|
|
|
5/16/2025
|
+0.05 / +0.63%
|
7.86
|
8.00
|
7.44
|
7.99
|
7.83
|
7.99
|
367,600
|
|
|
5/15/2025
|
+0.34 / +4.47%
|
7.98
|
7.98
|
7.30
|
7.94
|
7.66
|
7.94
|
180,200
|
|
|
5/14/2025
|
+0.49 / +6.89%
|
7.51
|
7.60
|
7.15
|
7.60
|
7.55
|
7.60
|
426,900
|
|
|
5/13/2025
|
+0.46 / +6.92%
|
6.67
|
7.11
|
6.66
|
7.11
|
7.07
|
7.11
|
78,500
|
|
|
5/12/2025
|
+0.01 / +0.15%
|
6.65
|
6.65
|
6.55
|
6.65
|
6.62
|
6.65
|
8,300
|
|
|