|
Closing price on 12/21/2020
|
|
| Open |
9.74 |
| High |
9.75 |
| Low |
9.72 |
| Volume |
667,760 |
| Split-adjusted Price |
8.85 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2020
|
-0.03 / -0.31%
|
9.74
|
9.75
|
9.72
|
9.73
|
9.74
|
8.85
|
667,760
|
|
|
12/18/2020
|
0.00 / 0.00%
|
9.78
|
9.80
|
9.70
|
9.76
|
9.75
|
8.87
|
1,558,720
|
|
|
12/17/2020
|
+0.06 / +0.62%
|
9.68
|
9.80
|
9.66
|
9.76
|
9.74
|
8.87
|
383,170
|
|
|
12/16/2020
|
+0.14 / +1.46%
|
9.56
|
10.00
|
9.56
|
9.70
|
9.66
|
8.82
|
1,269,020
|
|
|
12/15/2020
|
+0.01 / +0.10%
|
9.50
|
9.61
|
9.50
|
9.56
|
9.57
|
8.69
|
495,650
|
|
|
12/14/2020
|
0.00 / 0.00%
|
9.55
|
9.57
|
9.51
|
9.55
|
9.55
|
8.68
|
1,631,390
|
|
|
12/11/2020
|
-0.11 / -1.14%
|
9.64
|
9.68
|
9.50
|
9.55
|
9.62
|
8.68
|
350,070
|
|
|
12/10/2020
|
-0.06 / -0.62%
|
9.72
|
9.72
|
9.66
|
9.66
|
9.70
|
8.78
|
1,386,460
|
|
|
12/9/2020
|
+0.08 / +0.83%
|
9.60
|
9.74
|
9.60
|
9.72
|
9.71
|
8.84
|
369,480
|
|
|
12/8/2020
|
-0.05 / -0.52%
|
9.70
|
9.79
|
9.64
|
9.64
|
9.70
|
8.76
|
428,110
|
|
|
12/7/2020
|
+0.41 / +4.42%
|
9.26
|
9.69
|
9.26
|
9.69
|
9.45
|
8.81
|
1,116,920
|
|
|
12/4/2020
|
-0.02 / -0.22%
|
9.30
|
9.32
|
9.27
|
9.28
|
9.29
|
8.44
|
219,930
|
|
|
12/3/2020
|
-0.03 / -0.32%
|
9.30
|
9.35
|
9.30
|
9.30
|
9.31
|
8.45
|
437,660
|
|
|
12/2/2020
|
-0.02 / -0.21%
|
9.35
|
9.43
|
9.32
|
9.33
|
9.37
|
8.48
|
898,690
|
|
|
12/1/2020
|
+0.06 / +0.65%
|
9.29
|
9.37
|
9.25
|
9.35
|
9.33
|
8.50
|
457,570
|
|
|
11/30/2020
|
+0.49 / +5.57%
|
9.00
|
9.30
|
8.97
|
9.29
|
9.10
|
8.45
|
416,620
|
|
|
11/27/2020
|
+0.53 / +6.41%
|
8.30
|
8.82
|
8.27
|
8.80
|
8.59
|
8.00
|
1,063,420
|
|
|
11/26/2020
|
-0.03 / -0.36%
|
8.29
|
8.31
|
8.27
|
8.27
|
8.28
|
7.52
|
383,310
|
|
|
11/25/2020
|
+0.05 / +0.61%
|
8.25
|
8.30
|
8.25
|
8.30
|
8.28
|
7.55
|
1,792,400
|
|
|
11/24/2020
|
-0.06 / -0.72%
|
8.28
|
8.34
|
8.25
|
8.25
|
8.29
|
7.50
|
1,141,770
|
|
|
11/23/2020
|
+0.05 / +0.61%
|
8.30
|
8.34
|
8.30
|
8.31
|
8.31
|
7.55
|
126,810
|
|
|
11/20/2020
|
+0.12 / +1.47%
|
8.16
|
8.26
|
8.16
|
8.26
|
8.22
|
7.51
|
279,370
|
|
|
11/19/2020
|
-0.06 / -0.73%
|
8.20
|
8.22
|
8.14
|
8.14
|
8.16
|
7.40
|
525,920
|
|
|
11/18/2020
|
+0.04 / +0.49%
|
8.16
|
8.21
|
8.15
|
8.20
|
8.17
|
7.45
|
480,940
|
|
|
11/17/2020
|
-0.03 / -0.37%
|
8.19
|
8.21
|
8.16
|
8.16
|
8.18
|
7.42
|
551,840
|
|
|
11/16/2020
|
+0.04 / +0.49%
|
8.14
|
8.20
|
8.14
|
8.19
|
8.18
|
7.45
|
521,240
|
|
|
11/13/2020
|
+0.03 / +0.37%
|
8.10
|
8.15
|
8.10
|
8.15
|
8.13
|
7.41
|
277,180
|
|
|
11/12/2020
|
+0.06 / +0.74%
|
8.07
|
8.12
|
7.95
|
8.12
|
8.08
|
7.38
|
522,710
|
|
|
11/11/2020
|
-0.07 / -0.86%
|
8.01
|
8.16
|
8.01
|
8.06
|
8.11
|
7.33
|
362,070
|
|
|
11/10/2020
|
+0.02 / +0.25%
|
8.11
|
8.14
|
8.10
|
8.13
|
8.12
|
7.39
|
497,870
|
|
|