|
|
Closing price on 4/29/2021
|
|
| Open |
8.60 |
| High |
8.79 |
| Low |
8.15 |
| Volume |
796,900 |
| Split-adjusted Price |
8.23 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
0.00 / 0.00%
|
8.60
|
8.79
|
8.15
|
8.23
|
8.42
|
8.23
|
796,900
|
|
|
4/28/2021
|
+0.53 / +6.88%
|
7.70
|
8.23
|
7.51
|
8.23
|
7.70
|
8.23
|
1,323,600
|
|
|
4/27/2021
|
-0.18 / -2.28%
|
7.88
|
7.90
|
7.52
|
7.70
|
7.76
|
7.70
|
368,200
|
|
|
4/26/2021
|
-0.41 / -4.95%
|
8.29
|
8.50
|
7.85
|
7.88
|
7.99
|
7.88
|
457,100
|
|
|
4/23/2021
|
+0.52 / +6.69%
|
7.35
|
8.31
|
7.35
|
8.29
|
8.00
|
8.29
|
809,200
|
|
|
4/22/2021
|
-0.58 / -6.95%
|
8.35
|
8.49
|
7.77
|
7.77
|
8.10
|
7.77
|
556,400
|
|
|
4/20/2021
|
-0.04 / -0.48%
|
8.38
|
8.65
|
8.35
|
8.35
|
8.52
|
8.35
|
818,600
|
|
|
4/19/2021
|
-0.17 / -1.99%
|
8.10
|
8.56
|
8.00
|
8.39
|
8.16
|
8.39
|
1,108,200
|
|
|
4/16/2021
|
-0.61 / -6.65%
|
9.00
|
9.00
|
8.53
|
8.56
|
8.69
|
8.56
|
1,263,100
|
|
|
4/15/2021
|
+0.18 / +2.00%
|
8.90
|
9.45
|
8.90
|
9.17
|
9.18
|
9.17
|
718,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|