|
Closing price on 5/23/2024
|
|
| Open |
4.08 |
| High |
4.11 |
| Low |
4.02 |
| Volume |
126,300 |
| Split-adjusted Price |
4.06 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
-0.01 / -0.25%
|
4.08
|
4.11
|
4.02
|
4.06
|
4.07
|
4.06
|
126,300
|
|
|
5/22/2024
|
+0.10 / +2.52%
|
3.98
|
4.08
|
3.97
|
4.07
|
4.03
|
4.07
|
404,800
|
|
|
5/21/2024
|
+0.06 / +1.53%
|
3.92
|
3.97
|
3.91
|
3.97
|
3.94
|
3.97
|
134,200
|
|
|
5/20/2024
|
-0.05 / -1.26%
|
3.98
|
3.99
|
3.91
|
3.91
|
3.96
|
3.91
|
158,900
|
|
|
5/17/2024
|
-0.02 / -0.50%
|
3.98
|
3.98
|
3.92
|
3.96
|
3.95
|
3.96
|
112,100
|
|
|
5/16/2024
|
-0.01 / -0.25%
|
3.99
|
4.00
|
3.96
|
3.98
|
3.98
|
3.98
|
100,800
|
|
|
5/15/2024
|
0.00 / 0.00%
|
3.97
|
4.00
|
3.95
|
3.99
|
3.97
|
3.99
|
134,100
|
|
|
5/14/2024
|
+0.02 / +0.50%
|
3.97
|
4.00
|
3.97
|
3.99
|
3.98
|
3.99
|
157,700
|
|
|
5/13/2024
|
+0.02 / +0.51%
|
3.98
|
3.98
|
3.94
|
3.97
|
3.95
|
3.97
|
166,600
|
|
|
5/10/2024
|
-0.01 / -0.25%
|
3.97
|
3.97
|
3.89
|
3.95
|
3.91
|
3.95
|
106,900
|
|
|
5/9/2024
|
+0.01 / +0.25%
|
4.00
|
4.00
|
3.90
|
3.96
|
3.95
|
3.96
|
117,800
|
|
|
5/8/2024
|
-0.05 / -1.25%
|
3.94
|
4.00
|
3.90
|
3.95
|
3.95
|
3.95
|
184,900
|
|
|
5/7/2024
|
0.00 / 0.00%
|
4.00
|
4.03
|
3.94
|
4.00
|
3.96
|
4.00
|
129,000
|
|
|
5/6/2024
|
+0.05 / +1.27%
|
3.98
|
4.01
|
3.95
|
4.00
|
3.97
|
4.00
|
225,700
|
|
|
5/3/2024
|
-0.03 / -0.75%
|
3.99
|
4.00
|
3.95
|
3.95
|
3.99
|
3.95
|
98,700
|
|
|
5/2/2024
|
+0.09 / +2.31%
|
3.96
|
4.00
|
3.92
|
3.98
|
3.95
|
3.98
|
44,100
|
|
|
4/26/2024
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.87
|
3.89
|
3.90
|
3.89
|
64,900
|
|
|
4/25/2024
|
-0.09 / -2.26%
|
3.97
|
4.04
|
3.89
|
3.89
|
3.94
|
3.89
|
68,900
|
|
|
4/24/2024
|
+0.02 / +0.51%
|
3.96
|
4.07
|
3.93
|
3.98
|
3.96
|
3.98
|
22,700
|
|
|
4/23/2024
|
+0.11 / +2.86%
|
3.98
|
4.10
|
3.89
|
3.96
|
3.99
|
3.96
|
241,900
|
|
|
4/22/2024
|
+0.01 / +0.26%
|
3.84
|
3.98
|
3.83
|
3.85
|
3.86
|
3.85
|
80,400
|
|
|
4/19/2024
|
-0.05 / -1.29%
|
3.85
|
3.90
|
3.82
|
3.84
|
3.85
|
3.84
|
229,700
|
|
|
4/17/2024
|
+0.02 / +0.52%
|
3.82
|
3.94
|
3.82
|
3.89
|
3.87
|
3.89
|
173,200
|
|
|
4/16/2024
|
-0.03 / -0.77%
|
3.82
|
3.94
|
3.64
|
3.87
|
3.78
|
3.87
|
298,000
|
|
|
4/15/2024
|
-0.16 / -3.94%
|
4.06
|
4.08
|
3.90
|
3.90
|
3.98
|
3.90
|
143,200
|
|
|
4/12/2024
|
-0.01 / -0.25%
|
4.07
|
4.09
|
4.04
|
4.06
|
4.06
|
4.06
|
52,700
|
|
|
4/11/2024
|
-0.02 / -0.49%
|
4.08
|
4.08
|
4.03
|
4.07
|
4.06
|
4.07
|
125,900
|
|
|
4/10/2024
|
-0.01 / -0.24%
|
4.11
|
4.12
|
4.06
|
4.09
|
4.07
|
4.09
|
150,700
|
|
|
4/9/2024
|
-0.02 / -0.49%
|
4.10
|
4.12
|
4.07
|
4.10
|
4.09
|
4.10
|
217,400
|
|
|
4/8/2024
|
-0.01 / -0.24%
|
4.14
|
4.15
|
4.11
|
4.12
|
4.12
|
4.12
|
129,600
|
|
|