|
|
Closing price on 3/22/2022
|
|
| Open |
13.75 |
| High |
14.15 |
| Low |
13.75 |
| Volume |
1,792,500 |
| Split-adjusted Price |
13.85 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
-0.05 / -0.36%
|
13.75
|
14.15
|
13.75
|
13.85
|
13.91
|
13.85
|
1,792,500
|
|
|
3/21/2022
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.03
|
13.90
|
2,533,300
|
|
|
3/18/2022
|
-0.10 / -0.69%
|
14.35
|
14.80
|
14.10
|
14.30
|
14.36
|
14.30
|
1,279,300
|
|
|
3/17/2022
|
+0.10 / +0.70%
|
14.50
|
14.90
|
14.25
|
14.40
|
14.48
|
14.40
|
1,363,300
|
|
|
3/16/2022
|
+0.10 / +0.70%
|
14.25
|
14.60
|
14.10
|
14.30
|
14.26
|
14.30
|
1,418,600
|
|
|
3/15/2022
|
-0.55 / -3.73%
|
15.00
|
15.05
|
14.10
|
14.20
|
14.52
|
14.20
|
1,979,200
|
|
|
3/14/2022
|
+0.55 / +3.87%
|
14.50
|
14.90
|
13.60
|
14.75
|
14.35
|
14.75
|
2,000,900
|
|
|
3/11/2022
|
+0.10 / +0.71%
|
13.90
|
15.00
|
13.90
|
14.20
|
14.42
|
14.20
|
3,188,800
|
|
|
3/10/2022
|
+0.55 / +4.06%
|
13.90
|
14.45
|
13.65
|
14.10
|
14.13
|
14.10
|
3,465,600
|
|
|
3/9/2022
|
-0.25 / -1.81%
|
13.80
|
13.90
|
13.20
|
13.55
|
13.50
|
13.55
|
1,411,900
|
|
|
3/8/2022
|
+0.90 / +6.98%
|
12.50
|
13.80
|
12.30
|
13.80
|
13.43
|
13.80
|
3,873,200
|
|
|
3/7/2022
|
-0.70 / -5.15%
|
13.40
|
13.50
|
12.80
|
12.90
|
13.17
|
12.90
|
3,266,900
|
|
|
3/4/2022
|
+0.20 / +1.49%
|
13.30
|
13.95
|
13.30
|
13.60
|
13.61
|
13.60
|
1,642,800
|
|
|
3/3/2022
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.35
|
13.40
|
13.49
|
13.40
|
1,752,000
|
|
|
3/2/2022
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.15
|
13.70
|
13.42
|
13.70
|
3,069,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|