|
|
Closing price on 1/5/2023
|
|
| Open |
8.72 |
| High |
9.50 |
| Low |
8.61 |
| Volume |
968,000 |
| Split-adjusted Price |
8.64 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
+0.33 / +3.60%
|
8.72
|
9.50
|
8.61
|
9.50
|
9.39
|
8.64
|
968,000
|
|
|
1/4/2023
|
-0.33 / -3.47%
|
9.49
|
9.49
|
9.17
|
9.17
|
9.34
|
8.34
|
138,400
|
|
|
1/3/2023
|
-0.05 / -0.52%
|
9.54
|
9.55
|
9.20
|
9.50
|
9.34
|
8.64
|
162,200
|
|
|
12/30/2022
|
+0.05 / +0.53%
|
9.55
|
9.55
|
9.20
|
9.55
|
9.55
|
8.68
|
1,564,800
|
|
|
12/29/2022
|
0.00 / 0.00%
|
9.45
|
9.70
|
9.40
|
9.50
|
9.47
|
8.64
|
1,481,100
|
|
|
12/28/2022
|
-0.60 / -5.94%
|
10.10
|
10.20
|
9.41
|
9.50
|
9.79
|
8.64
|
2,300,300
|
|
|
12/27/2022
|
+0.37 / +3.80%
|
9.71
|
10.10
|
9.30
|
10.10
|
9.61
|
9.18
|
1,170,600
|
|
|
12/26/2022
|
-0.07 / -0.71%
|
9.77
|
9.80
|
9.30
|
9.73
|
9.72
|
8.85
|
1,837,600
|
|
|
12/23/2022
|
+0.13 / +1.34%
|
9.67
|
9.80
|
9.22
|
9.80
|
9.57
|
8.91
|
1,485,800
|
|
|
12/22/2022
|
-0.01 / -0.10%
|
9.68
|
9.68
|
9.06
|
9.67
|
9.60
|
8.79
|
1,140,180
|
|
|
12/21/2022
|
-0.12 / -1.22%
|
9.80
|
9.80
|
9.40
|
9.68
|
9.61
|
8.80
|
1,174,600
|
|
|
12/20/2022
|
-0.16 / -1.61%
|
9.95
|
9.95
|
9.50
|
9.80
|
9.77
|
8.91
|
190,900
|
|
|
12/19/2022
|
-0.04 / -0.40%
|
10.00
|
10.00
|
9.50
|
9.96
|
9.88
|
9.05
|
1,000,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.50
|
10.00
|
9.85
|
9.09
|
272,000
|
|
|
12/15/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.83
|
9.09
|
323,000
|
|
|
12/14/2022
|
+0.40 / +4.17%
|
9.25
|
10.00
|
9.25
|
10.00
|
9.68
|
9.09
|
195,000
|
|
|
12/13/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.10
|
9.60
|
9.54
|
8.73
|
2,677,200
|
|
|
12/12/2022
|
0.00 / 0.00%
|
9.59
|
9.60
|
9.20
|
9.60
|
9.60
|
8.73
|
2,175,040
|
|
|
12/9/2022
|
+0.01 / +0.10%
|
9.65
|
9.65
|
9.20
|
9.60
|
9.60
|
8.73
|
1,809,650
|
|
|
12/8/2022
|
-0.13 / -1.34%
|
9.70
|
9.70
|
9.04
|
9.59
|
9.54
|
8.72
|
1,950,420
|
|
|
12/7/2022
|
-0.15 / -1.52%
|
9.55
|
9.87
|
9.20
|
9.72
|
9.54
|
8.84
|
745,400
|
|
|
12/6/2022
|
-0.01 / -0.10%
|
9.65
|
9.88
|
9.30
|
9.87
|
9.81
|
8.97
|
1,016,000
|
|
|
12/5/2022
|
-0.06 / -0.60%
|
9.67
|
9.94
|
9.60
|
9.88
|
9.78
|
8.98
|
756,300
|
|
|
12/2/2022
|
-0.01 / -0.10%
|
9.89
|
9.98
|
9.62
|
9.94
|
9.92
|
9.04
|
1,004,500
|
|
|
12/1/2022
|
-0.04 / -0.40%
|
9.99
|
10.00
|
9.60
|
9.95
|
9.86
|
9.05
|
541,600
|
|
|
11/30/2022
|
-0.11 / -1.09%
|
10.25
|
10.25
|
9.45
|
9.99
|
9.88
|
9.08
|
2,219,600
|
|
|
11/29/2022
|
+0.10 / +1.00%
|
10.00
|
10.50
|
9.55
|
10.10
|
10.01
|
9.18
|
465,100
|
|
|
11/28/2022
|
+0.01 / +0.10%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.95
|
9.09
|
1,201,100
|
|
|
11/25/2022
|
-0.01 / -0.10%
|
10.10
|
10.10
|
9.30
|
9.99
|
9.66
|
9.08
|
859,800
|
|
|
11/24/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.99
|
9.09
|
888,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|