|
|
Closing price on 11/25/2021
|
|
| Open |
10.45 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
757,300 |
| Split-adjusted Price |
10.40 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2021
|
-0.05 / -0.48%
|
10.45
|
10.70
|
10.30
|
10.40
|
10.48
|
10.40
|
757,300
|
|
|
11/24/2021
|
+0.05 / +0.48%
|
10.40
|
10.75
|
10.40
|
10.45
|
10.52
|
10.45
|
1,119,300
|
|
|
11/23/2021
|
-0.05 / -0.48%
|
9.95
|
10.45
|
9.90
|
10.40
|
10.18
|
10.40
|
727,900
|
|
|
11/22/2021
|
-0.75 / -6.70%
|
11.25
|
11.30
|
10.45
|
10.45
|
10.70
|
10.45
|
1,716,800
|
|
|
11/19/2021
|
+0.50 / +4.67%
|
10.70
|
11.40
|
10.20
|
11.20
|
11.17
|
11.20
|
3,518,600
|
|
|
11/18/2021
|
+0.25 / +2.39%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.56
|
10.70
|
1,773,900
|
|
|
11/17/2021
|
+0.05 / +0.48%
|
10.30
|
10.80
|
10.05
|
10.45
|
10.29
|
10.45
|
1,487,900
|
|
|
11/16/2021
|
-0.25 / -2.35%
|
10.45
|
10.65
|
10.10
|
10.40
|
10.40
|
10.40
|
1,586,700
|
|
|
11/15/2021
|
-0.10 / -0.93%
|
11.30
|
11.35
|
10.30
|
10.65
|
10.78
|
10.65
|
2,750,700
|
|
|
11/12/2021
|
+0.70 / +6.97%
|
10.20
|
10.75
|
10.15
|
10.75
|
10.65
|
10.75
|
3,172,700
|
|
|
11/11/2021
|
+0.07 / +0.70%
|
10.10
|
10.10
|
9.90
|
10.05
|
10.00
|
10.05
|
1,606,100
|
|
|
11/10/2021
|
-0.01 / -0.10%
|
10.10
|
10.20
|
9.95
|
9.98
|
10.03
|
9.98
|
1,751,500
|
|
|
11/9/2021
|
+0.04 / +0.40%
|
10.00
|
10.00
|
9.75
|
9.99
|
9.94
|
9.99
|
1,683,600
|
|
|
11/8/2021
|
+0.04 / +0.40%
|
9.92
|
10.60
|
9.86
|
9.95
|
9.98
|
9.95
|
2,131,900
|
|
|
11/5/2021
|
+0.37 / +3.88%
|
9.60
|
10.05
|
9.55
|
9.91
|
9.79
|
9.91
|
1,087,800
|
|
|
11/4/2021
|
-0.71 / -6.93%
|
10.50
|
10.50
|
9.54
|
9.54
|
9.65
|
9.54
|
4,662,900
|
|
|
11/3/2021
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.05
|
10.25
|
10.77
|
10.25
|
2,386,200
|
|
|
11/2/2021
|
+0.63 / +6.55%
|
9.80
|
10.25
|
9.80
|
10.25
|
10.16
|
10.25
|
570,700
|
|
|
11/1/2021
|
+0.32 / +3.44%
|
9.60
|
9.70
|
9.40
|
9.62
|
9.59
|
9.62
|
1,091,100
|
|
|
10/29/2021
|
-0.08 / -0.85%
|
9.40
|
9.40
|
9.22
|
9.30
|
9.28
|
9.30
|
584,900
|
|
|
10/28/2021
|
-0.02 / -0.21%
|
9.40
|
9.50
|
9.27
|
9.38
|
9.34
|
9.38
|
411,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|