|
Closing price on 11/29/2022
|
|
| Open |
4.17 |
| High |
4.41 |
| Low |
3.90 |
| Volume |
458,900 |
| Split-adjusted Price |
4.29 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.13 / +3.13%
|
4.17
|
4.41
|
3.90
|
4.29
|
4.24
|
4.29
|
458,900
|
|
|
11/28/2022
|
+0.27 / +6.94%
|
3.92
|
4.16
|
3.92
|
4.16
|
4.15
|
4.16
|
266,500
|
|
|
11/25/2022
|
+0.19 / +5.14%
|
3.74
|
3.90
|
3.74
|
3.89
|
3.83
|
3.89
|
223,100
|
|
|
11/24/2022
|
+0.08 / +2.21%
|
3.55
|
3.70
|
3.41
|
3.70
|
3.56
|
3.70
|
108,900
|
|
|
11/23/2022
|
-0.03 / -0.82%
|
3.65
|
3.79
|
3.62
|
3.62
|
3.67
|
3.62
|
226,700
|
|
|
11/22/2022
|
+0.23 / +6.73%
|
3.65
|
3.65
|
3.50
|
3.65
|
3.64
|
3.65
|
276,400
|
|
|
11/21/2022
|
+0.22 / +6.88%
|
3.24
|
3.42
|
3.23
|
3.42
|
3.35
|
3.42
|
256,800
|
|
|
11/18/2022
|
+0.02 / +0.63%
|
3.30
|
3.30
|
3.02
|
3.20
|
3.15
|
3.20
|
142,300
|
|
|
11/17/2022
|
+0.15 / +4.95%
|
3.18
|
3.23
|
3.11
|
3.18
|
3.18
|
3.18
|
227,300
|
|
|
11/16/2022
|
+0.15 / +5.21%
|
2.68
|
3.08
|
2.68
|
3.03
|
2.83
|
3.03
|
461,700
|
|
|
11/15/2022
|
-0.21 / -6.80%
|
2.90
|
3.00
|
2.88
|
2.88
|
2.89
|
2.88
|
146,700
|
|
|
11/14/2022
|
-0.21 / -6.36%
|
3.30
|
3.30
|
3.07
|
3.09
|
3.09
|
3.09
|
135,800
|
|
|
11/11/2022
|
-0.05 / -1.49%
|
3.40
|
3.51
|
3.20
|
3.30
|
3.36
|
3.30
|
140,500
|
|
|
11/10/2022
|
-0.25 / -6.94%
|
3.45
|
3.51
|
3.35
|
3.35
|
3.41
|
3.35
|
180,600
|
|
|
11/9/2022
|
+0.13 / +3.75%
|
3.69
|
3.69
|
3.50
|
3.60
|
3.60
|
3.60
|
161,900
|
|
|
11/8/2022
|
-0.16 / -4.41%
|
3.63
|
3.63
|
3.39
|
3.47
|
3.50
|
3.47
|
144,600
|
|
|
11/7/2022
|
-0.27 / -6.92%
|
4.07
|
4.07
|
3.63
|
3.63
|
3.71
|
3.63
|
167,200
|
|
|
11/4/2022
|
-0.25 / -6.02%
|
4.15
|
4.15
|
3.90
|
3.90
|
4.02
|
3.90
|
124,400
|
|
|
11/3/2022
|
-0.16 / -3.71%
|
4.37
|
4.37
|
4.05
|
4.15
|
4.15
|
4.15
|
196,800
|
|
|
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
|
|
|