|
Closing price on 1/19/2023
|
|
| Open |
4.85 |
| High |
5.00 |
| Low |
4.85 |
| Volume |
240,600 |
| Split-adjusted Price |
4.90 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
+0.05 / +1.03%
|
4.85
|
5.00
|
4.85
|
4.90
|
4.91
|
4.90
|
240,600
|
|
|
1/18/2023
|
+0.05 / +1.04%
|
4.80
|
4.86
|
4.79
|
4.85
|
4.82
|
4.85
|
1,172,600
|
|
|
1/17/2023
|
+0.01 / +0.21%
|
4.70
|
4.85
|
4.70
|
4.80
|
4.81
|
4.80
|
283,100
|
|
|
1/16/2023
|
+0.09 / +1.91%
|
4.70
|
4.90
|
4.63
|
4.79
|
4.72
|
4.79
|
90,200
|
|
|
1/13/2023
|
-0.09 / -1.88%
|
4.79
|
4.95
|
4.70
|
4.70
|
4.77
|
4.70
|
166,700
|
|
|
1/12/2023
|
-0.11 / -2.24%
|
4.90
|
4.95
|
4.76
|
4.79
|
4.82
|
4.79
|
91,600
|
|
|
1/11/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.88
|
4.90
|
4.94
|
4.90
|
238,400
|
|
|
1/10/2023
|
+0.01 / +0.20%
|
4.99
|
4.99
|
4.83
|
4.90
|
4.88
|
4.90
|
128,500
|
|
|
1/9/2023
|
+0.13 / +2.73%
|
4.80
|
5.09
|
4.80
|
4.89
|
4.97
|
4.89
|
359,700
|
|
|
1/6/2023
|
-0.01 / -0.21%
|
4.80
|
4.91
|
4.51
|
4.76
|
4.75
|
4.76
|
204,000
|
|
|
1/5/2023
|
+0.02 / +0.42%
|
4.75
|
4.80
|
4.67
|
4.77
|
4.75
|
4.77
|
198,700
|
|
|
1/4/2023
|
+0.06 / +1.28%
|
4.95
|
5.00
|
4.70
|
4.75
|
4.92
|
4.75
|
3,213,200
|
|
|
1/3/2023
|
+0.30 / +6.83%
|
4.39
|
4.69
|
4.39
|
4.69
|
4.64
|
4.69
|
405,900
|
|
|
12/30/2022
|
+0.01 / +0.23%
|
4.41
|
4.50
|
4.36
|
4.39
|
4.40
|
4.39
|
77,400
|
|
|
12/29/2022
|
0.00 / 0.00%
|
4.47
|
4.55
|
4.38
|
4.38
|
4.42
|
4.38
|
178,200
|
|
|
12/28/2022
|
+0.18 / +4.29%
|
4.21
|
4.39
|
4.21
|
4.38
|
4.31
|
4.38
|
118,400
|
|
|
12/27/2022
|
+0.10 / +2.44%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.14
|
4.20
|
87,300
|
|
|
12/26/2022
|
-0.18 / -4.21%
|
4.44
|
4.44
|
4.00
|
4.10
|
4.15
|
4.10
|
114,500
|
|
|
12/23/2022
|
+0.04 / +0.94%
|
4.20
|
4.30
|
4.15
|
4.28
|
4.22
|
4.28
|
52,400
|
|
|
12/22/2022
|
-0.08 / -1.85%
|
4.39
|
4.41
|
4.23
|
4.24
|
4.31
|
4.24
|
90,800
|
|
|
12/21/2022
|
-0.06 / -1.37%
|
4.38
|
4.40
|
4.15
|
4.32
|
4.28
|
4.32
|
111,000
|
|
|
12/20/2022
|
-0.06 / -1.35%
|
4.43
|
4.43
|
4.17
|
4.38
|
4.30
|
4.38
|
238,100
|
|
|
12/19/2022
|
-0.09 / -1.99%
|
4.55
|
4.58
|
4.44
|
4.44
|
4.50
|
4.44
|
154,300
|
|
|
12/16/2022
|
+0.03 / +0.67%
|
4.49
|
4.57
|
4.47
|
4.53
|
4.51
|
4.53
|
119,300
|
|
|
12/15/2022
|
+0.09 / +2.04%
|
4.43
|
4.57
|
4.31
|
4.50
|
4.50
|
4.50
|
398,300
|
|
|
12/14/2022
|
+0.01 / +0.23%
|
4.63
|
4.63
|
4.39
|
4.41
|
4.47
|
4.41
|
179,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.37
|
4.40
|
142,300
|
|
|
12/12/2022
|
+0.08 / +1.85%
|
4.37
|
4.60
|
4.33
|
4.40
|
4.43
|
4.40
|
314,900
|
|
|
12/9/2022
|
+0.11 / +2.61%
|
4.38
|
4.38
|
4.19
|
4.32
|
4.27
|
4.32
|
52,400
|
|
|
12/8/2022
|
+0.21 / +5.25%
|
4.15
|
4.28
|
4.14
|
4.21
|
4.25
|
4.21
|
221,500
|
|
|