|
Closing price on 4/14/2021
|
|
Open |
8.40 |
High |
8.99 |
Low |
8.15 |
Volume |
1,778,600 |
Split-adjusted Price |
8.99 |
|
|
DAH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2021
|
+0.58 / +6.90%
|
8.40
|
8.99
|
8.15
|
8.99
|
8.50
|
8.99
|
1,778,600
|
|
4/13/2021
|
-0.08 / -0.94%
|
8.99
|
8.99
|
8.30
|
8.41
|
8.54
|
8.41
|
1,544,100
|
|
4/12/2021
|
+0.55 / +6.93%
|
7.96
|
8.49
|
7.96
|
8.49
|
8.43
|
8.49
|
905,600
|
|
4/9/2021
|
+0.50 / +6.72%
|
6.95
|
7.95
|
6.95
|
7.94
|
7.46
|
7.94
|
1,128,900
|
|
4/8/2021
|
-0.56 / -7.00%
|
7.90
|
7.98
|
7.44
|
7.44
|
7.44
|
7.44
|
1,593,400
|
|
4/7/2021
|
+0.04 / +0.50%
|
7.80
|
8.50
|
7.80
|
8.00
|
8.19
|
8.00
|
13,352,900
|
|
4/6/2021
|
+0.51 / +6.85%
|
7.40
|
7.97
|
7.30
|
7.96
|
7.80
|
7.96
|
1,892,700
|
|
4/5/2021
|
+0.48 / +6.89%
|
7.00
|
7.45
|
6.70
|
7.45
|
7.30
|
7.45
|
2,757,400
|
|
4/2/2021
|
+0.45 / +6.90%
|
6.53
|
6.97
|
6.53
|
6.97
|
6.87
|
6.97
|
1,999,300
|
|
4/1/2021
|
+0.42 / +6.89%
|
6.01
|
6.52
|
6.00
|
6.52
|
6.42
|
6.52
|
3,019,000
|
|
3/31/2021
|
-0.15 / -2.40%
|
6.15
|
6.25
|
6.00
|
6.10
|
6.10
|
6.10
|
1,052,100
|
|
3/30/2021
|
-0.06 / -0.95%
|
6.50
|
6.60
|
6.15
|
6.25
|
6.43
|
6.25
|
1,064,300
|
|
3/29/2021
|
+0.41 / +6.95%
|
6.00
|
6.31
|
6.00
|
6.31
|
6.16
|
6.31
|
1,254,800
|
|
3/26/2021
|
-0.28 / -4.53%
|
5.82
|
6.14
|
5.75
|
5.90
|
5.86
|
5.90
|
2,001,600
|
|
3/25/2021
|
-0.12 / -1.90%
|
6.34
|
6.45
|
6.10
|
6.18
|
6.27
|
6.18
|
1,406,200
|
|
3/24/2021
|
+0.02 / +0.32%
|
6.25
|
6.65
|
6.00
|
6.30
|
6.37
|
6.30
|
1,869,300
|
|
3/23/2021
|
+0.41 / +6.98%
|
6.28
|
6.28
|
6.00
|
6.28
|
6.28
|
6.28
|
3,227,000
|
|
3/22/2021
|
+0.38 / +6.92%
|
5.50
|
5.87
|
5.50
|
5.87
|
5.87
|
5.87
|
1,013,200
|
|
3/19/2021
|
-0.05 / -0.90%
|
5.40
|
5.50
|
5.30
|
5.49
|
5.38
|
5.49
|
1,095,900
|
|
3/18/2021
|
-0.10 / -1.77%
|
5.60
|
5.75
|
5.40
|
5.54
|
5.55
|
5.54
|
1,695,600
|
|
3/17/2021
|
-0.26 / -4.41%
|
5.72
|
6.21
|
5.60
|
5.64
|
5.87
|
5.64
|
2,383,400
|
|
3/16/2021
|
+0.17 / +2.97%
|
6.13
|
6.13
|
5.85
|
5.90
|
6.09
|
5.90
|
2,988,800
|
|
3/15/2021
|
+0.37 / +6.90%
|
5.41
|
5.73
|
5.41
|
5.73
|
5.73
|
5.73
|
2,242,000
|
|
3/12/2021
|
+0.14 / +2.68%
|
5.23
|
5.43
|
5.23
|
5.36
|
5.36
|
5.36
|
1,930,000
|
|
3/11/2021
|
+0.25 / +5.03%
|
5.00
|
5.29
|
5.00
|
5.22
|
5.19
|
5.22
|
2,218,700
|
|
3/10/2021
|
+0.32 / +6.88%
|
4.71
|
4.97
|
4.65
|
4.97
|
4.82
|
4.97
|
2,819,300
|
|
3/9/2021
|
+0.18 / +4.03%
|
4.48
|
4.70
|
4.39
|
4.65
|
4.51
|
4.65
|
1,343,500
|
|
3/8/2021
|
+0.11 / +2.52%
|
4.48
|
4.48
|
4.36
|
4.47
|
4.41
|
4.47
|
945,900
|
|
3/5/2021
|
+0.02 / +0.46%
|
4.30
|
4.36
|
4.26
|
4.36
|
4.34
|
4.36
|
307,400
|
|
3/4/2021
|
-0.06 / -1.36%
|
4.40
|
4.43
|
4.26
|
4.34
|
4.40
|
4.34
|
901,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|