|
|
Closing price on 5/10/2022
|
|
| Open |
9.31 |
| High |
10.05 |
| Low |
9.27 |
| Volume |
796,400 |
| Split-adjusted Price |
10.00 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
+0.04 / +0.40%
|
9.31
|
10.05
|
9.27
|
10.00
|
9.57
|
10.00
|
796,400
|
|
|
5/9/2022
|
-0.74 / -6.92%
|
10.20
|
10.50
|
9.96
|
9.96
|
10.07
|
9.96
|
709,600
|
|
|
5/6/2022
|
-0.75 / -6.55%
|
10.90
|
11.40
|
10.70
|
10.70
|
11.01
|
10.70
|
571,800
|
|
|
5/5/2022
|
-0.30 / -2.55%
|
11.80
|
11.85
|
10.95
|
11.45
|
11.29
|
11.45
|
902,100
|
|
|
5/4/2022
|
+0.15 / +1.29%
|
11.65
|
11.95
|
11.55
|
11.75
|
11.72
|
11.75
|
474,400
|
|
|
4/29/2022
|
0.00 / 0.00%
|
11.40
|
11.85
|
11.20
|
11.60
|
11.65
|
11.60
|
604,500
|
|
|
4/28/2022
|
-0.05 / -0.43%
|
11.90
|
11.95
|
11.40
|
11.60
|
11.76
|
11.60
|
815,700
|
|
|
4/27/2022
|
+0.75 / +6.88%
|
10.90
|
11.65
|
10.90
|
11.65
|
11.30
|
11.65
|
730,300
|
|
|
4/26/2022
|
+0.70 / +6.86%
|
10.20
|
10.90
|
9.50
|
10.90
|
10.42
|
10.90
|
875,300
|
|
|
4/25/2022
|
-0.70 / -6.42%
|
11.00
|
11.40
|
10.20
|
10.20
|
10.86
|
10.20
|
819,000
|
|
|
4/22/2022
|
+0.30 / +2.83%
|
11.00
|
11.25
|
10.55
|
10.90
|
10.88
|
10.90
|
710,500
|
|
|
4/21/2022
|
0.00 / 0.00%
|
10.00
|
11.20
|
9.86
|
10.60
|
10.53
|
10.60
|
1,599,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|