|
Closing price on 10/13/2022
|
|
| Open |
5.18 |
| High |
5.22 |
| Low |
5.06 |
| Volume |
41,000 |
| Split-adjusted Price |
5.13 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2022
|
+0.01 / +0.20%
|
5.18
|
5.22
|
5.06
|
5.13
|
5.12
|
5.13
|
41,000
|
|
|
10/12/2022
|
+0.08 / +1.59%
|
4.91
|
5.35
|
4.91
|
5.12
|
5.14
|
5.12
|
256,300
|
|
|
10/11/2022
|
-0.37 / -6.84%
|
5.56
|
5.56
|
5.04
|
5.04
|
5.10
|
5.04
|
210,800
|
|
|
10/10/2022
|
-0.04 / -0.73%
|
5.08
|
5.60
|
5.08
|
5.41
|
5.39
|
5.41
|
237,500
|
|
|
10/7/2022
|
-0.41 / -7.00%
|
5.86
|
5.86
|
5.45
|
5.45
|
5.55
|
5.45
|
213,800
|
|
|
10/6/2022
|
-0.32 / -5.18%
|
6.29
|
6.29
|
5.80
|
5.86
|
5.97
|
5.86
|
94,900
|
|
|
10/5/2022
|
+0.32 / +5.46%
|
5.92
|
6.22
|
5.92
|
6.18
|
6.15
|
6.18
|
1,415,400
|
|
|
10/4/2022
|
-0.33 / -5.33%
|
6.25
|
6.25
|
5.86
|
5.86
|
6.04
|
5.86
|
177,400
|
|
|
10/3/2022
|
-0.46 / -6.92%
|
6.60
|
6.60
|
6.19
|
6.19
|
6.34
|
6.19
|
217,500
|
|
|
9/30/2022
|
+0.06 / +0.91%
|
6.50
|
6.67
|
6.20
|
6.65
|
6.43
|
6.65
|
193,500
|
|
|
9/29/2022
|
-0.01 / -0.15%
|
6.71
|
6.90
|
6.59
|
6.59
|
6.66
|
6.59
|
91,500
|
|
|
9/28/2022
|
-0.20 / -2.94%
|
6.95
|
6.95
|
6.60
|
6.60
|
6.75
|
6.60
|
85,600
|
|
|
9/27/2022
|
-0.06 / -0.87%
|
6.96
|
6.96
|
6.49
|
6.80
|
6.85
|
6.80
|
42,500
|
|
|
9/26/2022
|
-0.34 / -4.72%
|
7.04
|
7.10
|
6.80
|
6.86
|
6.87
|
6.86
|
175,200
|
|
|
9/23/2022
|
+0.06 / +0.84%
|
7.15
|
7.30
|
7.10
|
7.20
|
7.17
|
7.20
|
168,100
|
|
|
9/22/2022
|
+0.07 / +0.99%
|
6.91
|
7.15
|
6.90
|
7.14
|
6.99
|
7.14
|
84,000
|
|
|
9/21/2022
|
-0.13 / -1.81%
|
7.19
|
7.20
|
7.00
|
7.07
|
7.14
|
7.07
|
180,100
|
|
|
9/20/2022
|
+0.40 / +5.88%
|
6.80
|
7.25
|
6.75
|
7.20
|
6.91
|
7.20
|
138,300
|
|
|
9/19/2022
|
-0.25 / -3.55%
|
7.05
|
7.06
|
6.73
|
6.80
|
6.85
|
6.80
|
135,400
|
|
|
9/16/2022
|
-0.15 / -2.08%
|
7.15
|
7.20
|
7.01
|
7.05
|
7.10
|
7.05
|
66,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
7.20
|
7.25
|
7.10
|
7.20
|
7.14
|
7.20
|
120,600
|
|
|
9/14/2022
|
-0.09 / -1.23%
|
6.97
|
7.29
|
6.97
|
7.20
|
7.19
|
7.20
|
257,500
|
|
|
9/13/2022
|
+0.01 / +0.14%
|
7.09
|
7.30
|
7.09
|
7.29
|
7.25
|
7.29
|
173,700
|
|
|
9/12/2022
|
0.00 / 0.00%
|
7.28
|
7.35
|
7.15
|
7.28
|
7.25
|
7.28
|
99,200
|
|
|
9/9/2022
|
+0.43 / +6.28%
|
7.00
|
7.32
|
6.85
|
7.28
|
7.15
|
7.28
|
273,500
|
|
|
9/8/2022
|
-0.16 / -2.28%
|
7.05
|
7.20
|
6.70
|
6.85
|
6.87
|
6.85
|
231,200
|
|
|
9/7/2022
|
-0.48 / -6.41%
|
7.45
|
7.46
|
7.01
|
7.01
|
7.33
|
7.01
|
331,800
|
|
|
9/6/2022
|
-0.05 / -0.66%
|
7.54
|
7.67
|
7.46
|
7.49
|
7.52
|
7.49
|
189,200
|
|
|
9/5/2022
|
-0.08 / -1.05%
|
7.62
|
7.70
|
7.54
|
7.54
|
7.59
|
7.54
|
175,500
|
|
|
8/31/2022
|
-0.06 / -0.78%
|
7.68
|
7.69
|
7.56
|
7.62
|
7.61
|
7.62
|
161,900
|
|
|