|
Closing price on 2/20/2023
|
|
| Open |
4.45 |
| High |
4.68 |
| Low |
4.45 |
| Volume |
128,700 |
| Split-adjusted Price |
4.68 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+0.20 / +4.46%
|
4.45
|
4.68
|
4.45
|
4.68
|
4.57
|
4.68
|
128,700
|
|
|
2/17/2023
|
-0.02 / -0.44%
|
4.50
|
4.50
|
4.42
|
4.48
|
4.48
|
4.48
|
55,200
|
|
|
2/16/2023
|
0.00 / 0.00%
|
4.51
|
4.56
|
4.40
|
4.50
|
4.46
|
4.50
|
81,500
|
|
|
2/15/2023
|
+0.07 / +1.58%
|
4.43
|
4.59
|
4.43
|
4.50
|
4.52
|
4.50
|
63,300
|
|
|
2/14/2023
|
-0.01 / -0.23%
|
4.49
|
4.64
|
4.15
|
4.43
|
4.43
|
4.43
|
50,100
|
|
|
2/13/2023
|
-0.33 / -6.92%
|
4.65
|
4.70
|
4.44
|
4.44
|
4.49
|
4.44
|
248,700
|
|
|
2/10/2023
|
-0.02 / -0.42%
|
4.82
|
4.82
|
4.65
|
4.77
|
4.71
|
4.77
|
80,500
|
|
|
2/9/2023
|
-0.01 / -0.21%
|
4.90
|
4.90
|
4.75
|
4.79
|
4.79
|
4.79
|
87,100
|
|
|
2/8/2023
|
+0.17 / +3.67%
|
4.75
|
4.85
|
4.66
|
4.80
|
4.78
|
4.80
|
157,900
|
|
|
2/7/2023
|
-0.22 / -4.54%
|
4.85
|
4.94
|
4.63
|
4.63
|
4.79
|
4.63
|
91,100
|
|
|
2/6/2023
|
+0.05 / +1.04%
|
4.75
|
4.86
|
4.73
|
4.85
|
4.78
|
4.85
|
109,300
|
|
|
2/3/2023
|
-0.05 / -1.03%
|
4.85
|
4.90
|
4.76
|
4.80
|
4.82
|
4.80
|
93,900
|
|
|
2/2/2023
|
-0.07 / -1.42%
|
5.00
|
5.00
|
4.60
|
4.85
|
4.81
|
4.85
|
170,100
|
|
|
2/1/2023
|
-0.33 / -6.29%
|
5.22
|
5.40
|
4.90
|
4.92
|
5.16
|
4.92
|
359,200
|
|
|
1/31/2023
|
-0.04 / -0.76%
|
5.41
|
5.41
|
5.10
|
5.25
|
5.18
|
5.25
|
214,500
|
|
|
1/30/2023
|
+0.20 / +3.93%
|
5.09
|
5.43
|
5.09
|
5.29
|
5.26
|
5.29
|
359,000
|
|
|
1/27/2023
|
+0.19 / +3.88%
|
4.95
|
5.10
|
4.95
|
5.09
|
5.04
|
5.09
|
287,900
|
|
|
1/19/2023
|
+0.05 / +1.03%
|
4.85
|
5.00
|
4.85
|
4.90
|
4.91
|
4.90
|
240,600
|
|
|
1/18/2023
|
+0.05 / +1.04%
|
4.80
|
4.86
|
4.79
|
4.85
|
4.82
|
4.85
|
1,172,600
|
|
|
1/17/2023
|
+0.01 / +0.21%
|
4.70
|
4.85
|
4.70
|
4.80
|
4.81
|
4.80
|
283,100
|
|
|
1/16/2023
|
+0.09 / +1.91%
|
4.70
|
4.90
|
4.63
|
4.79
|
4.72
|
4.79
|
90,200
|
|
|
1/13/2023
|
-0.09 / -1.88%
|
4.79
|
4.95
|
4.70
|
4.70
|
4.77
|
4.70
|
166,700
|
|
|
1/12/2023
|
-0.11 / -2.24%
|
4.90
|
4.95
|
4.76
|
4.79
|
4.82
|
4.79
|
91,600
|
|
|
1/11/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.88
|
4.90
|
4.94
|
4.90
|
238,400
|
|
|
1/10/2023
|
+0.01 / +0.20%
|
4.99
|
4.99
|
4.83
|
4.90
|
4.88
|
4.90
|
128,500
|
|
|
1/9/2023
|
+0.13 / +2.73%
|
4.80
|
5.09
|
4.80
|
4.89
|
4.97
|
4.89
|
359,700
|
|
|
1/6/2023
|
-0.01 / -0.21%
|
4.80
|
4.91
|
4.51
|
4.76
|
4.75
|
4.76
|
204,000
|
|
|
1/5/2023
|
+0.02 / +0.42%
|
4.75
|
4.80
|
4.67
|
4.77
|
4.75
|
4.77
|
198,700
|
|
|
1/4/2023
|
+0.06 / +1.28%
|
4.95
|
5.00
|
4.70
|
4.75
|
4.92
|
4.75
|
3,213,200
|
|
|
1/3/2023
|
+0.30 / +6.83%
|
4.39
|
4.69
|
4.39
|
4.69
|
4.64
|
4.69
|
405,900
|
|
|