|
|
Closing price on 4/20/2022
|
|
| Open |
10.60 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
2,014,800 |
| Split-adjusted Price |
10.60 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-0.65 / -5.78%
|
10.60
|
11.30
|
10.50
|
10.60
|
10.82
|
10.60
|
2,014,800
|
|
|
4/19/2022
|
-0.80 / -6.64%
|
12.05
|
12.20
|
11.25
|
11.25
|
11.70
|
11.25
|
1,242,200
|
|
|
4/18/2022
|
-0.90 / -6.95%
|
12.50
|
13.10
|
12.05
|
12.05
|
12.38
|
12.05
|
1,267,100
|
|
|
4/15/2022
|
-0.30 / -2.26%
|
13.25
|
13.45
|
12.90
|
12.95
|
13.16
|
12.95
|
535,600
|
|
|
4/14/2022
|
-0.25 / -1.85%
|
13.60
|
13.70
|
13.10
|
13.25
|
13.41
|
13.25
|
894,000
|
|
|
4/13/2022
|
+0.70 / +5.47%
|
12.65
|
13.55
|
12.65
|
13.50
|
12.94
|
13.50
|
1,343,700
|
|
|
4/12/2022
|
-0.10 / -0.78%
|
13.40
|
13.40
|
12.80
|
12.80
|
13.02
|
12.80
|
793,800
|
|
|
4/8/2022
|
+0.25 / +1.98%
|
12.65
|
13.25
|
12.50
|
12.90
|
12.86
|
12.90
|
956,400
|
|
|
4/7/2022
|
-0.45 / -3.44%
|
12.95
|
13.00
|
12.65
|
12.65
|
12.77
|
12.65
|
1,189,700
|
|
|
4/6/2022
|
-0.20 / -1.50%
|
13.00
|
13.50
|
12.90
|
13.10
|
13.13
|
13.10
|
993,500
|
|
|
4/5/2022
|
-0.15 / -1.12%
|
13.65
|
13.65
|
13.20
|
13.30
|
13.39
|
13.30
|
599,500
|
|
|
4/4/2022
|
+0.40 / +3.07%
|
13.35
|
13.50
|
13.05
|
13.45
|
13.23
|
13.45
|
729,200
|
|
|
4/1/2022
|
+0.25 / +1.95%
|
12.50
|
13.30
|
12.50
|
13.05
|
12.84
|
13.05
|
1,104,800
|
|
|
3/31/2022
|
-0.15 / -1.16%
|
12.95
|
13.35
|
12.70
|
12.80
|
12.95
|
12.80
|
1,060,200
|
|
|
3/30/2022
|
-0.80 / -5.82%
|
13.60
|
13.75
|
12.80
|
12.95
|
13.25
|
12.95
|
2,504,300
|
|
|
3/29/2022
|
+0.25 / +1.85%
|
13.55
|
13.95
|
13.55
|
13.75
|
13.75
|
13.75
|
957,200
|
|
|
3/28/2022
|
-0.65 / -4.59%
|
14.00
|
14.10
|
13.35
|
13.50
|
13.76
|
13.50
|
2,111,300
|
|
|
3/25/2022
|
+0.15 / +1.07%
|
14.00
|
14.30
|
13.95
|
14.15
|
14.12
|
14.15
|
1,141,500
|
|
|
3/24/2022
|
+0.10 / +0.72%
|
13.80
|
14.45
|
13.80
|
14.00
|
14.06
|
14.00
|
1,419,400
|
|
|
3/23/2022
|
+0.05 / +0.36%
|
13.85
|
14.30
|
13.50
|
13.90
|
13.83
|
13.90
|
1,756,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|