|
|
Closing price on 3/1/2022
|
|
| Open |
14.25 |
| High |
14.25 |
| Low |
13.55 |
| Volume |
2,460,800 |
| Split-adjusted Price |
13.70 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
-0.40 / -2.84%
|
14.25
|
14.25
|
13.55
|
13.70
|
13.84
|
13.70
|
2,460,800
|
|
|
2/28/2022
|
+0.70 / +5.22%
|
13.65
|
14.30
|
13.50
|
14.10
|
13.99
|
14.10
|
2,569,800
|
|
|
2/25/2022
|
+0.85 / +6.77%
|
12.90
|
13.40
|
12.60
|
13.40
|
13.16
|
13.40
|
3,135,400
|
|
|
2/24/2022
|
-0.75 / -5.64%
|
13.10
|
13.55
|
12.40
|
12.55
|
12.84
|
12.55
|
4,857,300
|
|
|
2/23/2022
|
-0.15 / -1.12%
|
13.45
|
14.30
|
13.30
|
13.30
|
13.72
|
13.30
|
3,693,500
|
|
|
2/22/2022
|
+0.85 / +6.75%
|
12.05
|
13.45
|
12.00
|
13.45
|
12.92
|
13.45
|
4,077,200
|
|
|
2/21/2022
|
+0.30 / +2.44%
|
12.90
|
12.90
|
12.30
|
12.60
|
12.63
|
12.60
|
4,261,600
|
|
|
2/18/2022
|
+0.80 / +6.96%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.18
|
12.30
|
6,643,700
|
|
|
2/17/2022
|
+0.75 / +6.98%
|
11.00
|
11.50
|
10.95
|
11.50
|
11.35
|
11.50
|
1,074,200
|
|
|
2/16/2022
|
-0.25 / -2.27%
|
11.20
|
11.35
|
10.50
|
10.75
|
10.79
|
10.75
|
3,553,700
|
|
|
2/15/2022
|
-0.25 / -2.22%
|
11.25
|
11.25
|
10.60
|
11.00
|
10.85
|
11.00
|
1,599,900
|
|
|
2/14/2022
|
+0.20 / +1.81%
|
10.80
|
11.40
|
10.80
|
11.25
|
11.21
|
11.25
|
1,256,200
|
|
|
2/11/2022
|
-0.05 / -0.45%
|
11.20
|
11.30
|
10.80
|
11.05
|
11.11
|
11.05
|
654,600
|
|
|
2/10/2022
|
+0.25 / +2.30%
|
11.00
|
11.35
|
10.75
|
11.10
|
11.09
|
11.10
|
505,100
|
|
|
2/9/2022
|
-0.35 / -3.13%
|
11.95
|
11.95
|
10.75
|
10.85
|
11.47
|
10.85
|
2,087,900
|
|
|
2/8/2022
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
320,700
|
|
|
2/7/2022
|
+0.66 / +6.71%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
160,900
|
|
|
1/28/2022
|
+0.23 / +2.39%
|
9.62
|
9.95
|
9.60
|
9.84
|
9.77
|
9.84
|
322,000
|
|
|
1/27/2022
|
+0.04 / +0.42%
|
9.59
|
9.90
|
9.40
|
9.61
|
9.61
|
9.61
|
627,800
|
|
|
1/26/2022
|
-0.34 / -3.43%
|
9.91
|
10.20
|
9.57
|
9.57
|
9.75
|
9.57
|
564,500
|
|
|
1/25/2022
|
+0.29 / +3.01%
|
9.60
|
9.91
|
9.60
|
9.91
|
9.79
|
9.91
|
329,900
|
|
|
1/24/2022
|
-0.53 / -5.22%
|
10.30
|
10.30
|
9.62
|
9.62
|
9.93
|
9.62
|
432,700
|
|
|
1/21/2022
|
+0.15 / +1.50%
|
10.25
|
10.25
|
9.95
|
10.15
|
10.09
|
10.15
|
448,800
|
|
|
1/20/2022
|
+0.43 / +4.49%
|
9.52
|
10.15
|
9.52
|
10.00
|
9.89
|
10.00
|
434,600
|
|
|
1/19/2022
|
+0.07 / +0.74%
|
9.06
|
9.90
|
9.06
|
9.57
|
9.52
|
9.57
|
319,300
|
|
|
1/18/2022
|
-0.60 / -5.94%
|
9.85
|
10.00
|
9.45
|
9.50
|
9.70
|
9.50
|
685,500
|
|
|
1/17/2022
|
-0.75 / -6.91%
|
10.95
|
11.15
|
10.10
|
10.10
|
10.54
|
10.10
|
744,400
|
|
|
1/14/2022
|
0.00 / 0.00%
|
10.15
|
11.20
|
10.15
|
10.85
|
10.60
|
10.85
|
663,600
|
|
|
1/13/2022
|
-0.80 / -6.87%
|
11.65
|
11.70
|
10.85
|
10.85
|
11.05
|
10.85
|
1,074,400
|
|
|
1/12/2022
|
-0.05 / -0.43%
|
11.15
|
12.15
|
10.90
|
11.65
|
11.24
|
11.65
|
2,095,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|