|
Closing price on 10/28/2024
|
|
| Open |
8.15 |
| High |
8.39 |
| Low |
7.95 |
| Volume |
18,200 |
| Split-adjusted Price |
7.23 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2024
|
-0.38 / -4.56%
|
8.15
|
8.39
|
7.95
|
7.95
|
8.11
|
7.23
|
18,200
|
|
|
10/25/2024
|
+0.01 / +0.12%
|
8.20
|
8.41
|
8.01
|
8.33
|
8.26
|
7.57
|
22,400
|
|
|
10/24/2024
|
-0.18 / -2.12%
|
8.30
|
8.45
|
8.20
|
8.32
|
8.33
|
7.56
|
24,800
|
|
|
10/23/2024
|
0.00 / 0.00%
|
8.30
|
8.65
|
8.27
|
8.50
|
8.44
|
7.73
|
24,800
|
|
|
10/22/2024
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.25
|
8.50
|
8.39
|
7.73
|
33,000
|
|
|
10/21/2024
|
-0.05 / -0.58%
|
8.45
|
8.70
|
8.40
|
8.60
|
8.54
|
7.82
|
20,500
|
|
|
10/18/2024
|
+0.06 / +0.70%
|
8.40
|
8.69
|
8.40
|
8.65
|
8.63
|
7.86
|
18,900
|
|
|
10/17/2024
|
+0.03 / +0.35%
|
8.40
|
8.59
|
8.40
|
8.59
|
8.50
|
7.81
|
16,300
|
|
|
10/16/2024
|
-0.03 / -0.35%
|
8.50
|
8.56
|
8.40
|
8.56
|
8.50
|
7.78
|
25,400
|
|
|
10/15/2024
|
-0.06 / -0.69%
|
8.50
|
8.85
|
8.50
|
8.59
|
8.63
|
7.81
|
20,500
|
|
|
10/14/2024
|
+0.06 / +0.70%
|
8.50
|
8.68
|
8.50
|
8.65
|
8.65
|
7.86
|
17,600
|
|
|
10/11/2024
|
-0.01 / -0.12%
|
8.50
|
8.60
|
8.33
|
8.59
|
8.52
|
7.81
|
25,600
|
|
|
10/10/2024
|
+0.10 / +1.18%
|
8.67
|
8.70
|
8.36
|
8.60
|
8.51
|
7.82
|
23,800
|
|
|
10/9/2024
|
-0.09 / -1.05%
|
8.50
|
8.59
|
8.45
|
8.50
|
8.50
|
7.73
|
15,500
|
|
|
10/8/2024
|
0.00 / 0.00%
|
8.55
|
8.65
|
8.50
|
8.59
|
8.56
|
7.81
|
23,000
|
|
|
10/7/2024
|
-0.09 / -1.04%
|
8.50
|
8.67
|
8.46
|
8.59
|
8.59
|
7.81
|
31,600
|
|
|
10/4/2024
|
0.00 / 0.00%
|
8.45
|
8.68
|
8.45
|
8.68
|
8.63
|
7.89
|
33,200
|
|
|
10/3/2024
|
-0.01 / -0.12%
|
8.60
|
8.69
|
8.60
|
8.68
|
8.66
|
7.89
|
36,600
|
|
|
10/2/2024
|
-0.05 / -0.57%
|
8.60
|
8.73
|
8.50
|
8.69
|
8.66
|
7.90
|
44,500
|
|
|
10/1/2024
|
+0.04 / +0.46%
|
8.80
|
8.81
|
8.60
|
8.74
|
8.76
|
7.95
|
40,100
|
|
|
9/30/2024
|
+0.05 / +0.58%
|
8.55
|
8.70
|
8.55
|
8.70
|
8.67
|
7.91
|
147,100
|
|
|
9/27/2024
|
-0.02 / -0.23%
|
8.60
|
8.67
|
8.60
|
8.65
|
8.65
|
7.86
|
92,600
|
|
|
9/26/2024
|
-0.01 / -0.12%
|
8.65
|
8.70
|
8.65
|
8.67
|
8.67
|
7.88
|
153,200
|
|
|
9/25/2024
|
0.00 / 0.00%
|
8.55
|
8.68
|
8.55
|
8.68
|
8.64
|
7.89
|
42,200
|
|
|
9/24/2024
|
0.00 / 0.00%
|
8.31
|
8.70
|
8.31
|
8.68
|
8.57
|
7.89
|
146,400
|
|
|
9/23/2024
|
-0.01 / -0.12%
|
8.69
|
8.69
|
8.67
|
8.68
|
8.68
|
7.89
|
62,800
|
|
|
9/20/2024
|
-0.01 / -0.11%
|
8.70
|
8.71
|
8.50
|
8.69
|
8.68
|
7.90
|
166,100
|
|
|
9/19/2024
|
-0.03 / -0.34%
|
8.73
|
8.75
|
8.60
|
8.70
|
8.71
|
7.91
|
35,700
|
|
|
9/18/2024
|
+0.01 / +0.11%
|
8.72
|
8.73
|
8.60
|
8.73
|
8.71
|
7.94
|
189,900
|
|
|
9/17/2024
|
+0.02 / +0.23%
|
8.70
|
8.74
|
8.70
|
8.72
|
8.72
|
7.93
|
31,800
|
|
|