|
|
Closing price on 5/18/2021
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
285,500 |
| Split-adjusted Price |
8.50 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
+0.20 / +2.41%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.20
|
8.50
|
285,500
|
|
|
5/17/2021
|
-0.10 / -1.19%
|
8.45
|
8.45
|
8.15
|
8.30
|
8.20
|
8.30
|
261,400
|
|
|
5/14/2021
|
0.00 / 0.00%
|
8.40
|
8.49
|
8.31
|
8.40
|
8.42
|
8.40
|
123,900
|
|
|
5/13/2021
|
+0.05 / +0.60%
|
8.35
|
8.64
|
8.30
|
8.40
|
8.43
|
8.40
|
133,000
|
|
|
5/12/2021
|
-0.34 / -3.91%
|
8.25
|
8.60
|
8.25
|
8.35
|
8.35
|
8.35
|
72,400
|
|
|
5/11/2021
|
+0.43 / +5.21%
|
8.26
|
8.80
|
8.00
|
8.69
|
8.36
|
8.69
|
596,400
|
|
|
5/10/2021
|
-0.44 / -5.06%
|
8.40
|
8.50
|
8.10
|
8.26
|
8.35
|
8.26
|
412,900
|
|
|
5/7/2021
|
+0.20 / +2.35%
|
8.26
|
8.80
|
8.07
|
8.70
|
8.47
|
8.70
|
723,000
|
|
|
5/6/2021
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.32
|
8.50
|
742,800
|
|
|
5/5/2021
|
+0.05 / +0.61%
|
7.92
|
8.50
|
7.92
|
8.30
|
8.34
|
8.30
|
242,300
|
|
|
5/4/2021
|
+0.02 / +0.24%
|
7.67
|
8.25
|
7.66
|
8.25
|
8.11
|
8.25
|
1,216,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|