|
Closing price on 11/2/2022
|
|
| Open |
4.33 |
| High |
4.39 |
| Low |
4.27 |
| Volume |
66,500 |
| Split-adjusted Price |
4.31 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2022
|
0.00 / 0.00%
|
4.33
|
4.39
|
4.27
|
4.31
|
4.31
|
4.31
|
66,500
|
|
|
11/1/2022
|
+0.01 / +0.23%
|
4.40
|
4.41
|
4.30
|
4.31
|
4.33
|
4.31
|
97,700
|
|
|
10/31/2022
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.25
|
4.30
|
4.35
|
4.30
|
95,100
|
|
|
10/28/2022
|
+0.12 / +2.80%
|
4.37
|
4.57
|
4.33
|
4.40
|
4.50
|
4.40
|
333,000
|
|
|
10/27/2022
|
+0.28 / +7.00%
|
3.86
|
4.28
|
3.86
|
4.28
|
4.20
|
4.28
|
459,200
|
|
|
10/26/2022
|
-0.15 / -3.61%
|
4.11
|
4.26
|
3.87
|
4.00
|
4.05
|
4.00
|
121,600
|
|
|
10/25/2022
|
-0.31 / -6.95%
|
4.46
|
4.46
|
4.15
|
4.15
|
4.21
|
4.15
|
250,100
|
|
|
10/24/2022
|
-0.33 / -6.89%
|
4.80
|
4.80
|
4.46
|
4.46
|
4.50
|
4.46
|
178,300
|
|
|
10/21/2022
|
-0.22 / -4.39%
|
5.02
|
5.02
|
4.66
|
4.79
|
4.84
|
4.79
|
156,000
|
|
|
10/20/2022
|
-0.17 / -3.28%
|
5.12
|
5.18
|
5.01
|
5.01
|
5.09
|
5.01
|
49,700
|
|
|
10/19/2022
|
+0.01 / +0.19%
|
5.17
|
5.21
|
5.15
|
5.18
|
5.18
|
5.18
|
67,900
|
|
|
10/18/2022
|
+0.07 / +1.37%
|
5.16
|
5.30
|
5.16
|
5.17
|
5.24
|
5.17
|
121,600
|
|
|
10/17/2022
|
-0.08 / -1.54%
|
5.12
|
5.20
|
5.01
|
5.10
|
5.10
|
5.10
|
160,600
|
|
|
10/14/2022
|
+0.05 / +0.97%
|
5.23
|
5.40
|
5.13
|
5.18
|
5.23
|
5.18
|
135,800
|
|
|
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
|
|
|