|
Closing price on 1/4/2024
|
|
| Open |
4.46 |
| High |
4.66 |
| Low |
4.46 |
| Volume |
493,400 |
| Split-adjusted Price |
4.52 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
+0.06 / +1.35%
|
4.46
|
4.66
|
4.46
|
4.52
|
4.59
|
4.52
|
493,400
|
|
|
1/3/2024
|
+0.10 / +2.29%
|
4.37
|
4.64
|
4.20
|
4.46
|
4.48
|
4.46
|
896,800
|
|
|
1/2/2024
|
-0.04 / -0.91%
|
4.40
|
4.43
|
4.36
|
4.36
|
4.37
|
4.36
|
142,400
|
|
|
12/29/2023
|
-0.09 / -2.00%
|
4.49
|
4.51
|
4.40
|
4.40
|
4.45
|
4.40
|
99,700
|
|
|
12/28/2023
|
+0.13 / +2.98%
|
4.36
|
4.60
|
4.34
|
4.49
|
4.42
|
4.49
|
318,200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
4.38
|
4.39
|
4.33
|
4.36
|
4.35
|
4.36
|
86,800
|
|
|
12/26/2023
|
+0.01 / +0.23%
|
4.35
|
4.38
|
4.31
|
4.36
|
4.35
|
4.36
|
112,600
|
|
|
12/25/2023
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.34
|
4.35
|
4.37
|
4.35
|
5,074,900
|
|
|
12/22/2023
|
-0.02 / -0.46%
|
4.35
|
4.39
|
4.32
|
4.35
|
4.34
|
4.35
|
164,500
|
|
|
12/21/2023
|
+0.01 / +0.23%
|
4.36
|
4.38
|
4.30
|
4.37
|
4.34
|
4.37
|
134,800
|
|
|
12/20/2023
|
+0.07 / +1.63%
|
4.29
|
4.38
|
4.28
|
4.36
|
4.34
|
4.36
|
135,400
|
|
|
12/19/2023
|
-0.05 / -1.15%
|
4.32
|
4.34
|
4.22
|
4.29
|
4.27
|
4.29
|
153,800
|
|
|
12/18/2023
|
+0.02 / +0.46%
|
4.26
|
4.40
|
4.25
|
4.34
|
4.31
|
4.34
|
2,094,600
|
|
|
12/15/2023
|
-0.04 / -0.92%
|
4.38
|
4.41
|
4.32
|
4.32
|
4.35
|
4.32
|
142,300
|
|
|
12/14/2023
|
+0.02 / +0.46%
|
4.44
|
4.44
|
4.32
|
4.36
|
4.35
|
4.36
|
583,000
|
|
|
12/13/2023
|
-0.06 / -1.36%
|
4.40
|
4.47
|
4.30
|
4.34
|
4.33
|
4.34
|
153,900
|
|
|
12/12/2023
|
+0.01 / +0.23%
|
4.39
|
4.48
|
4.36
|
4.40
|
4.39
|
4.40
|
120,300
|
|
|
12/11/2023
|
-0.01 / -0.23%
|
4.41
|
4.50
|
4.27
|
4.39
|
4.35
|
4.39
|
115,600
|
|
|
12/8/2023
|
-0.13 / -2.87%
|
4.53
|
4.53
|
4.40
|
4.40
|
4.44
|
4.40
|
138,200
|
|
|
12/7/2023
|
+0.07 / +1.57%
|
4.53
|
4.66
|
4.40
|
4.53
|
4.54
|
4.53
|
2,609,300
|
|
|
12/6/2023
|
+0.24 / +5.69%
|
4.28
|
4.51
|
4.23
|
4.46
|
4.37
|
4.46
|
772,700
|
|
|
12/5/2023
|
0.00 / 0.00%
|
4.26
|
4.26
|
4.19
|
4.22
|
4.21
|
4.22
|
266,200
|
|
|
12/4/2023
|
+0.05 / +1.20%
|
4.17
|
4.26
|
4.17
|
4.22
|
4.22
|
4.22
|
322,300
|
|
|
12/1/2023
|
+0.02 / +0.48%
|
4.15
|
4.20
|
4.15
|
4.17
|
4.17
|
4.17
|
162,300
|
|
|
11/30/2023
|
-0.02 / -0.48%
|
4.19
|
4.22
|
4.13
|
4.15
|
4.16
|
4.15
|
158,400
|
|
|
11/29/2023
|
+0.10 / +2.46%
|
4.04
|
4.25
|
4.04
|
4.17
|
4.15
|
4.17
|
483,800
|
|
|
11/28/2023
|
+0.02 / +0.49%
|
4.04
|
4.10
|
4.03
|
4.07
|
4.05
|
4.07
|
392,600
|
|
|
11/27/2023
|
-0.01 / -0.25%
|
4.11
|
4.11
|
4.04
|
4.05
|
4.05
|
4.05
|
120,300
|
|
|
11/24/2023
|
-0.01 / -0.25%
|
4.07
|
4.09
|
4.02
|
4.06
|
4.05
|
4.06
|
288,900
|
|
|
11/23/2023
|
+0.01 / +0.25%
|
4.06
|
4.29
|
4.06
|
4.07
|
4.19
|
4.07
|
686,400
|
|
|