|
Closing price on 12/19/2022
|
|
| Open |
4.55 |
| High |
4.58 |
| Low |
4.44 |
| Volume |
154,300 |
| Split-adjusted Price |
4.44 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
-0.09 / -1.99%
|
4.55
|
4.58
|
4.44
|
4.44
|
4.50
|
4.44
|
154,300
|
|
|
12/16/2022
|
+0.03 / +0.67%
|
4.49
|
4.57
|
4.47
|
4.53
|
4.51
|
4.53
|
119,300
|
|
|
12/15/2022
|
+0.09 / +2.04%
|
4.43
|
4.57
|
4.31
|
4.50
|
4.50
|
4.50
|
398,300
|
|
|
12/14/2022
|
+0.01 / +0.23%
|
4.63
|
4.63
|
4.39
|
4.41
|
4.47
|
4.41
|
179,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.37
|
4.40
|
142,300
|
|
|
12/12/2022
|
+0.08 / +1.85%
|
4.37
|
4.60
|
4.33
|
4.40
|
4.43
|
4.40
|
314,900
|
|
|
12/9/2022
|
+0.11 / +2.61%
|
4.38
|
4.38
|
4.19
|
4.32
|
4.27
|
4.32
|
52,400
|
|
|
12/8/2022
|
+0.21 / +5.25%
|
4.15
|
4.28
|
4.14
|
4.21
|
4.25
|
4.21
|
221,500
|
|
|
12/7/2022
|
-0.20 / -4.76%
|
4.20
|
4.23
|
3.91
|
4.00
|
4.13
|
4.00
|
276,800
|
|
|
12/6/2022
|
-0.30 / -6.67%
|
4.58
|
4.58
|
4.20
|
4.20
|
4.45
|
4.20
|
366,700
|
|
|
12/5/2022
|
+0.10 / +2.27%
|
4.51
|
4.60
|
4.38
|
4.50
|
4.47
|
4.50
|
471,900
|
|
|
12/2/2022
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.04
|
4.40
|
4.22
|
4.40
|
349,700
|
|
|
12/1/2022
|
-0.01 / -0.23%
|
4.41
|
4.60
|
4.30
|
4.30
|
4.42
|
4.30
|
516,700
|
|
|
11/30/2022
|
+0.02 / +0.47%
|
4.30
|
4.34
|
4.06
|
4.31
|
4.29
|
4.31
|
244,300
|
|
|
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
|
|
|