|
Closing price on 10/27/2021
|
|
| Open |
9.00 |
| High |
9.65 |
| Low |
9.00 |
| Volume |
808,700 |
| Split-adjusted Price |
9.40 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2021
|
+0.30 / +3.30%
|
9.00
|
9.65
|
9.00
|
9.40
|
9.29
|
9.40
|
808,700
|
|
|
10/26/2021
|
-0.03 / -0.33%
|
9.00
|
9.14
|
8.95
|
9.10
|
9.07
|
9.10
|
459,000
|
|
|
10/25/2021
|
-0.01 / -0.11%
|
9.14
|
9.20
|
9.00
|
9.13
|
9.14
|
9.13
|
506,700
|
|
|
10/22/2021
|
0.00 / 0.00%
|
9.20
|
9.25
|
9.11
|
9.14
|
9.15
|
9.14
|
411,100
|
|
|
10/21/2021
|
-0.05 / -0.54%
|
9.30
|
9.30
|
9.09
|
9.14
|
9.17
|
9.14
|
274,400
|
|
|
10/20/2021
|
+0.12 / +1.32%
|
9.11
|
9.30
|
9.07
|
9.19
|
9.21
|
9.19
|
654,600
|
|
|
10/19/2021
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.88
|
9.07
|
9.05
|
9.07
|
417,000
|
|
|
10/18/2021
|
-0.05 / -0.55%
|
9.02
|
9.05
|
8.97
|
8.97
|
8.99
|
8.97
|
369,100
|
|
|
10/15/2021
|
0.00 / 0.00%
|
9.03
|
9.09
|
9.00
|
9.02
|
9.04
|
9.02
|
499,700
|
|
|
10/14/2021
|
+0.06 / +0.67%
|
9.19
|
9.19
|
9.00
|
9.02
|
9.05
|
9.02
|
469,000
|
|
|
10/13/2021
|
-0.04 / -0.44%
|
9.10
|
9.10
|
8.94
|
8.96
|
9.00
|
8.96
|
210,500
|
|
|
10/12/2021
|
+0.07 / +0.78%
|
8.80
|
9.20
|
8.61
|
9.00
|
8.92
|
9.00
|
355,800
|
|
|
10/11/2021
|
-0.67 / -6.98%
|
9.65
|
9.65
|
8.93
|
8.93
|
9.06
|
8.93
|
1,682,400
|
|
|
10/8/2021
|
0.00 / 0.00%
|
9.71
|
9.90
|
9.50
|
9.60
|
9.71
|
9.60
|
371,100
|
|
|
10/7/2021
|
+0.55 / +6.08%
|
9.11
|
9.68
|
9.11
|
9.60
|
9.53
|
9.60
|
858,800
|
|
|
10/6/2021
|
+0.13 / +1.46%
|
8.92
|
9.17
|
8.92
|
9.05
|
9.05
|
9.05
|
263,200
|
|
|
10/5/2021
|
+0.07 / +0.79%
|
8.85
|
9.05
|
8.85
|
8.92
|
8.92
|
8.92
|
283,300
|
|
|
10/4/2021
|
-0.23 / -2.53%
|
9.20
|
9.25
|
8.85
|
8.85
|
9.07
|
8.85
|
354,500
|
|
|
10/1/2021
|
+0.20 / +2.25%
|
8.95
|
9.25
|
8.65
|
9.08
|
9.10
|
9.08
|
439,400
|
|
|
9/30/2021
|
+0.30 / +3.50%
|
8.58
|
8.88
|
8.58
|
8.88
|
8.77
|
8.88
|
374,400
|
|
|
9/29/2021
|
-0.02 / -0.23%
|
8.80
|
8.80
|
8.50
|
8.58
|
8.58
|
8.58
|
319,700
|
|
|
9/28/2021
|
+0.06 / +0.70%
|
8.20
|
8.99
|
8.00
|
8.60
|
8.30
|
8.60
|
788,500
|
|
|
9/27/2021
|
-0.60 / -6.56%
|
9.14
|
9.14
|
8.53
|
8.54
|
8.65
|
8.54
|
779,900
|
|
|
9/24/2021
|
-0.68 / -6.92%
|
9.21
|
9.82
|
9.14
|
9.14
|
9.15
|
9.14
|
2,047,800
|
|
|
9/23/2021
|
-0.73 / -6.92%
|
10.60
|
10.60
|
9.82
|
9.82
|
9.88
|
9.82
|
3,406,000
|
|
|
9/22/2021
|
+0.45 / +4.46%
|
10.10
|
10.75
|
9.95
|
10.55
|
10.51
|
10.55
|
1,323,300
|
|
|
9/21/2021
|
0.00 / 0.00%
|
9.80
|
10.15
|
9.40
|
10.10
|
9.83
|
10.10
|
596,800
|
|
|
9/20/2021
|
-0.25 / -2.42%
|
10.40
|
10.60
|
10.05
|
10.10
|
10.26
|
10.10
|
370,400
|
|
|
9/17/2021
|
-0.75 / -6.76%
|
10.80
|
10.80
|
10.35
|
10.35
|
10.37
|
10.35
|
1,416,900
|
|
|
9/16/2021
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.20
|
11.10
|
10.51
|
11.10
|
965,300
|
|
|