|
Closing price on 7/23/2021
|
|
| Open |
7.74 |
| High |
7.81 |
| Low |
7.40 |
| Volume |
195,100 |
| Split-adjusted Price |
7.81 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
+0.51 / +6.99%
|
7.74
|
7.81
|
7.40
|
7.81
|
7.78
|
7.81
|
195,100
|
|
|
7/22/2021
|
+0.47 / +6.88%
|
6.83
|
7.30
|
6.83
|
7.30
|
7.25
|
7.30
|
184,600
|
|
|
7/21/2021
|
+0.01 / +0.15%
|
7.00
|
7.20
|
6.80
|
6.83
|
6.88
|
6.83
|
63,700
|
|
|
7/20/2021
|
-0.44 / -6.06%
|
7.02
|
7.19
|
6.76
|
6.82
|
6.88
|
6.82
|
333,300
|
|
|
7/19/2021
|
-0.54 / -6.92%
|
7.27
|
7.56
|
7.26
|
7.26
|
7.28
|
7.26
|
238,200
|
|
|
7/16/2021
|
-0.15 / -1.89%
|
7.50
|
8.00
|
7.50
|
7.80
|
7.72
|
7.80
|
103,700
|
|
|
7/15/2021
|
+0.17 / +2.19%
|
7.79
|
7.96
|
7.77
|
7.95
|
7.82
|
7.95
|
141,900
|
|
|
7/14/2021
|
+0.32 / +4.29%
|
7.50
|
7.98
|
7.46
|
7.78
|
7.77
|
7.78
|
211,600
|
|
|
7/13/2021
|
+0.23 / +3.18%
|
7.00
|
7.60
|
7.00
|
7.46
|
7.27
|
7.46
|
296,600
|
|
|
7/12/2021
|
-0.54 / -6.95%
|
7.60
|
7.69
|
7.23
|
7.23
|
7.26
|
7.23
|
314,000
|
|
|
7/9/2021
|
-0.53 / -6.39%
|
7.90
|
8.24
|
7.72
|
7.77
|
7.87
|
7.77
|
297,000
|
|
|
7/8/2021
|
-0.62 / -6.95%
|
8.95
|
8.95
|
8.30
|
8.30
|
8.71
|
8.30
|
516,000
|
|
|
7/7/2021
|
+0.58 / +6.95%
|
7.76
|
8.92
|
7.76
|
8.92
|
8.36
|
8.92
|
3,750,700
|
|
|
7/6/2021
|
-0.62 / -6.92%
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
275,000
|
|
|
7/5/2021
|
-0.67 / -6.96%
|
9.20
|
9.63
|
8.96
|
8.96
|
9.00
|
8.96
|
396,100
|
|
|
7/2/2021
|
-0.72 / -6.96%
|
10.55
|
10.85
|
9.63
|
9.63
|
9.86
|
9.63
|
2,237,900
|
|
|
7/1/2021
|
-0.75 / -6.76%
|
10.35
|
11.10
|
10.35
|
10.35
|
10.41
|
10.35
|
6,522,500
|
|
|
6/30/2021
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
181,700
|
|
|
6/29/2021
|
-0.80 / -6.30%
|
11.90
|
12.00
|
11.85
|
11.90
|
11.86
|
11.90
|
408,100
|
|
|
6/28/2021
|
-0.10 / -0.78%
|
12.00
|
12.80
|
11.95
|
12.70
|
11.97
|
12.70
|
2,415,900
|
|
|
6/25/2021
|
0.00 / 0.00%
|
13.60
|
13.65
|
11.95
|
12.80
|
12.51
|
12.80
|
2,052,200
|
|
|
6/24/2021
|
+0.80 / +6.67%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.78
|
12.80
|
1,405,300
|
|
|
6/23/2021
|
+0.75 / +6.67%
|
11.80
|
12.00
|
11.20
|
12.00
|
11.25
|
12.00
|
2,091,000
|
|
|
6/22/2021
|
+0.70 / +6.64%
|
10.55
|
11.25
|
10.55
|
11.25
|
11.17
|
11.25
|
912,700
|
|
|
6/21/2021
|
+0.20 / +1.93%
|
10.60
|
10.60
|
10.30
|
10.55
|
10.43
|
10.55
|
349,300
|
|
|
6/18/2021
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.20
|
10.35
|
10.32
|
10.35
|
163,100
|
|
|
6/17/2021
|
-0.25 / -2.36%
|
10.30
|
10.60
|
10.20
|
10.35
|
10.32
|
10.35
|
47,200
|
|
|
6/16/2021
|
+0.10 / +0.95%
|
10.50
|
11.20
|
10.10
|
10.60
|
10.52
|
10.60
|
136,900
|
|
|
6/15/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.50
|
10.33
|
10.50
|
58,400
|
|
|
6/14/2021
|
+0.20 / +1.94%
|
9.63
|
10.50
|
9.63
|
10.50
|
10.33
|
10.50
|
138,000
|
|
|