|
|
Closing price on 1/19/2022
|
|
| Open |
9.06 |
| High |
9.90 |
| Low |
9.06 |
| Volume |
319,300 |
| Split-adjusted Price |
9.57 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
+0.07 / +0.74%
|
9.06
|
9.90
|
9.06
|
9.57
|
9.52
|
9.57
|
319,300
|
|
|
1/18/2022
|
-0.60 / -5.94%
|
9.85
|
10.00
|
9.45
|
9.50
|
9.70
|
9.50
|
685,500
|
|
|
1/17/2022
|
-0.75 / -6.91%
|
10.95
|
11.15
|
10.10
|
10.10
|
10.54
|
10.10
|
744,400
|
|
|
1/14/2022
|
0.00 / 0.00%
|
10.15
|
11.20
|
10.15
|
10.85
|
10.60
|
10.85
|
663,600
|
|
|
1/13/2022
|
-0.80 / -6.87%
|
11.65
|
11.70
|
10.85
|
10.85
|
11.05
|
10.85
|
1,074,400
|
|
|
1/12/2022
|
-0.05 / -0.43%
|
11.15
|
12.15
|
10.90
|
11.65
|
11.24
|
11.65
|
2,095,400
|
|
|
1/11/2022
|
-0.65 / -5.26%
|
12.05
|
12.40
|
11.70
|
11.70
|
12.05
|
11.70
|
1,414,800
|
|
|
1/10/2022
|
-0.45 / -3.52%
|
13.00
|
13.20
|
12.35
|
12.35
|
12.74
|
12.35
|
1,346,300
|
|
|
1/7/2022
|
+0.80 / +6.67%
|
11.95
|
12.80
|
11.75
|
12.80
|
12.53
|
12.80
|
2,509,000
|
|
|
1/6/2022
|
+0.15 / +1.27%
|
11.85
|
12.25
|
11.70
|
12.00
|
11.98
|
12.00
|
1,187,600
|
|
|
1/5/2022
|
-0.15 / -1.25%
|
11.90
|
12.05
|
11.65
|
11.85
|
11.82
|
11.85
|
1,520,200
|
|
|
1/4/2022
|
+0.05 / +0.42%
|
11.95
|
12.30
|
11.70
|
12.00
|
11.97
|
12.00
|
1,102,000
|
|
|
12/31/2021
|
-0.40 / -3.24%
|
12.35
|
12.95
|
11.95
|
11.95
|
12.22
|
11.95
|
920,700
|
|
|
12/30/2021
|
+0.75 / +6.47%
|
11.80
|
12.40
|
11.40
|
12.35
|
12.10
|
12.35
|
1,565,600
|
|
|
12/29/2021
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.66
|
11.60
|
1,432,200
|
|
|
12/28/2021
|
+0.05 / +0.42%
|
12.25
|
12.50
|
11.90
|
12.00
|
12.16
|
12.00
|
1,521,300
|
|
|
12/27/2021
|
-0.45 / -3.63%
|
12.00
|
12.30
|
11.60
|
11.95
|
11.87
|
11.95
|
1,504,000
|
|
|
12/24/2021
|
+0.10 / +0.81%
|
12.30
|
13.00
|
12.10
|
12.40
|
12.54
|
12.40
|
1,928,500
|
|
|
12/23/2021
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.00
|
12.30
|
12.03
|
12.30
|
3,471,200
|
|
|
12/22/2021
|
+0.75 / +6.98%
|
10.80
|
11.50
|
10.75
|
11.50
|
11.21
|
11.50
|
2,195,600
|
|
|
12/21/2021
|
-0.15 / -1.38%
|
10.90
|
10.90
|
10.55
|
10.75
|
10.71
|
10.75
|
874,700
|
|
|
12/20/2021
|
-0.20 / -1.80%
|
11.30
|
11.30
|
10.70
|
10.90
|
10.92
|
10.90
|
1,167,800
|
|
|
12/17/2021
|
+0.40 / +3.74%
|
10.70
|
11.25
|
10.70
|
11.10
|
11.09
|
11.10
|
2,596,000
|
|
|
12/16/2021
|
+0.30 / +2.88%
|
10.35
|
10.75
|
10.30
|
10.70
|
10.48
|
10.70
|
1,125,100
|
|
|
12/15/2021
|
-0.15 / -1.42%
|
10.40
|
10.75
|
10.30
|
10.40
|
10.50
|
10.40
|
556,000
|
|
|
12/14/2021
|
+0.20 / +1.93%
|
10.40
|
10.90
|
10.30
|
10.55
|
10.54
|
10.55
|
1,231,100
|
|
|
12/13/2021
|
+0.20 / +1.97%
|
10.15
|
10.60
|
10.15
|
10.35
|
10.40
|
10.35
|
790,300
|
|
|
12/10/2021
|
+0.10 / +1.00%
|
9.96
|
10.15
|
9.96
|
10.15
|
10.01
|
10.15
|
619,600
|
|
|
12/9/2021
|
-0.05 / -0.50%
|
10.05
|
10.15
|
9.98
|
10.05
|
10.02
|
10.05
|
484,800
|
|
|
12/8/2021
|
+0.05 / +0.50%
|
10.05
|
10.25
|
10.00
|
10.10
|
10.07
|
10.10
|
488,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|