|
Closing price on 6/10/2022
|
|
| Open |
8.45 |
| High |
8.69 |
| Low |
8.40 |
| Volume |
387,400 |
| Split-adjusted Price |
8.45 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2022
|
-0.13 / -1.52%
|
8.45
|
8.69
|
8.40
|
8.45
|
8.53
|
8.45
|
387,400
|
|
|
6/9/2022
|
+0.06 / +0.70%
|
8.45
|
8.61
|
8.45
|
8.58
|
8.53
|
8.58
|
201,500
|
|
|
6/8/2022
|
+0.32 / +3.90%
|
8.40
|
8.65
|
8.20
|
8.52
|
8.48
|
8.52
|
323,600
|
|
|
6/7/2022
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.25
|
8.20
|
511,100
|
|
|
6/6/2022
|
-0.20 / -2.27%
|
8.80
|
8.98
|
8.60
|
8.60
|
8.70
|
8.60
|
350,200
|
|
|
6/3/2022
|
-0.33 / -3.61%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.89
|
8.80
|
483,900
|
|
|
6/2/2022
|
-0.16 / -1.72%
|
9.19
|
9.36
|
8.90
|
9.13
|
9.10
|
9.13
|
466,700
|
|
|
6/1/2022
|
-0.06 / -0.64%
|
9.31
|
9.40
|
9.07
|
9.29
|
9.23
|
9.29
|
427,600
|
|
|
5/31/2022
|
+0.13 / +1.41%
|
9.22
|
9.49
|
9.15
|
9.35
|
9.27
|
9.35
|
1,252,500
|
|
|
5/30/2022
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.10
|
9.22
|
9.27
|
9.22
|
375,900
|
|
|
5/27/2022
|
+0.35 / +3.95%
|
8.87
|
9.40
|
8.87
|
9.22
|
9.18
|
9.22
|
713,400
|
|
|
5/26/2022
|
-0.04 / -0.45%
|
9.01
|
9.01
|
8.80
|
8.87
|
8.92
|
8.87
|
419,300
|
|
|
5/25/2022
|
+0.22 / +2.53%
|
8.69
|
8.99
|
8.42
|
8.91
|
8.74
|
8.91
|
608,400
|
|
|
5/24/2022
|
-0.08 / -0.91%
|
8.78
|
8.80
|
8.31
|
8.69
|
8.61
|
8.69
|
293,600
|
|
|
5/23/2022
|
-0.11 / -1.24%
|
8.88
|
9.05
|
8.42
|
8.77
|
8.77
|
8.77
|
401,100
|
|
|
5/20/2022
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.74
|
8.88
|
8.88
|
8.88
|
404,200
|
|
|
5/19/2022
|
-0.02 / -0.22%
|
8.85
|
9.00
|
8.50
|
8.88
|
8.79
|
8.88
|
303,600
|
|
|
5/18/2022
|
+0.11 / +1.25%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.01
|
8.90
|
428,600
|
|
|
5/17/2022
|
+0.57 / +6.93%
|
8.22
|
8.79
|
8.01
|
8.79
|
8.51
|
8.79
|
598,400
|
|
|
5/16/2022
|
-0.61 / -6.91%
|
9.18
|
9.44
|
8.22
|
8.22
|
8.79
|
8.22
|
473,900
|
|
|
5/13/2022
|
-0.66 / -6.95%
|
9.49
|
9.70
|
8.83
|
8.83
|
8.94
|
8.83
|
748,800
|
|
|
5/12/2022
|
-0.71 / -6.96%
|
10.00
|
10.15
|
9.49
|
9.49
|
9.63
|
9.49
|
711,600
|
|
|
5/11/2022
|
+0.20 / +2.00%
|
10.00
|
10.35
|
9.98
|
10.20
|
10.09
|
10.20
|
413,100
|
|
|
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
|
|
|