|
Closing price on 10/16/2024
|
|
| Open |
8.50 |
| High |
8.56 |
| Low |
8.40 |
| Volume |
25,400 |
| Split-adjusted Price |
8.56 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2024
|
-0.03 / -0.35%
|
8.50
|
8.56
|
8.40
|
8.56
|
8.50
|
8.56
|
25,400
|
|
|
10/15/2024
|
-0.06 / -0.69%
|
8.50
|
8.85
|
8.50
|
8.59
|
8.63
|
8.59
|
20,500
|
|
|
10/14/2024
|
+0.06 / +0.70%
|
8.50
|
8.68
|
8.50
|
8.65
|
8.65
|
8.65
|
17,600
|
|
|
10/11/2024
|
-0.01 / -0.12%
|
8.50
|
8.60
|
8.33
|
8.59
|
8.52
|
8.59
|
25,600
|
|
|
10/10/2024
|
+0.10 / +1.18%
|
8.67
|
8.70
|
8.36
|
8.60
|
8.51
|
8.60
|
23,800
|
|
|
10/9/2024
|
-0.09 / -1.05%
|
8.50
|
8.59
|
8.45
|
8.50
|
8.50
|
8.50
|
15,500
|
|
|
10/8/2024
|
0.00 / 0.00%
|
8.55
|
8.65
|
8.50
|
8.59
|
8.56
|
8.59
|
23,000
|
|
|
10/7/2024
|
-0.09 / -1.04%
|
8.50
|
8.67
|
8.46
|
8.59
|
8.59
|
8.59
|
31,600
|
|
|
10/4/2024
|
0.00 / 0.00%
|
8.45
|
8.68
|
8.45
|
8.68
|
8.63
|
8.68
|
33,200
|
|
|
10/3/2024
|
-0.01 / -0.12%
|
8.60
|
8.69
|
8.60
|
8.68
|
8.66
|
8.68
|
36,600
|
|
|
10/2/2024
|
-0.05 / -0.57%
|
8.60
|
8.73
|
8.50
|
8.69
|
8.66
|
8.69
|
44,500
|
|
|
10/1/2024
|
+0.04 / +0.46%
|
8.80
|
8.81
|
8.60
|
8.74
|
8.76
|
8.74
|
40,100
|
|
|
9/30/2024
|
+0.05 / +0.58%
|
8.55
|
8.70
|
8.55
|
8.70
|
8.67
|
8.70
|
147,100
|
|
|
9/27/2024
|
-0.02 / -0.23%
|
8.60
|
8.67
|
8.60
|
8.65
|
8.65
|
8.65
|
92,600
|
|
|
9/26/2024
|
-0.01 / -0.12%
|
8.65
|
8.70
|
8.65
|
8.67
|
8.67
|
8.67
|
153,200
|
|
|
9/25/2024
|
0.00 / 0.00%
|
8.55
|
8.68
|
8.55
|
8.68
|
8.64
|
8.68
|
42,200
|
|
|
9/24/2024
|
0.00 / 0.00%
|
8.31
|
8.70
|
8.31
|
8.68
|
8.57
|
8.68
|
146,400
|
|
|
9/23/2024
|
-0.01 / -0.12%
|
8.69
|
8.69
|
8.67
|
8.68
|
8.68
|
8.68
|
62,800
|
|
|
9/20/2024
|
-0.01 / -0.11%
|
8.70
|
8.71
|
8.50
|
8.69
|
8.68
|
8.69
|
166,100
|
|
|
9/19/2024
|
-0.03 / -0.34%
|
8.73
|
8.75
|
8.60
|
8.70
|
8.71
|
8.70
|
35,700
|
|
|
9/18/2024
|
+0.01 / +0.11%
|
8.72
|
8.73
|
8.60
|
8.73
|
8.71
|
8.73
|
189,900
|
|
|
9/17/2024
|
+0.02 / +0.23%
|
8.70
|
8.74
|
8.70
|
8.72
|
8.72
|
8.72
|
31,800
|
|
|
9/16/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.69
|
8.70
|
8.70
|
8.70
|
40,700
|
|
|
9/13/2024
|
+0.03 / +0.35%
|
8.67
|
8.70
|
8.67
|
8.70
|
8.69
|
8.70
|
379,000
|
|
|
9/12/2024
|
+0.09 / +1.05%
|
8.58
|
8.70
|
8.45
|
8.67
|
8.62
|
8.67
|
650,800
|
|
|
9/11/2024
|
-0.07 / -0.81%
|
8.60
|
8.60
|
8.40
|
8.58
|
8.52
|
8.58
|
16,400
|
|
|
9/10/2024
|
-0.03 / -0.35%
|
8.68
|
8.68
|
8.60
|
8.65
|
8.67
|
8.65
|
24,700
|
|
|
9/9/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.68
|
8.68
|
8.68
|
8.68
|
336,100
|
|
|
9/6/2024
|
-0.02 / -0.23%
|
8.70
|
8.72
|
8.60
|
8.68
|
8.68
|
8.68
|
620,800
|
|
|
9/5/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
30,900
|
|
|