|
Closing price on 7/29/2024
|
|
| Open |
3.61 |
| High |
3.65 |
| Low |
3.60 |
| Volume |
46,000 |
| Split-adjusted Price |
3.62 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
+0.02 / +0.56%
|
3.61
|
3.65
|
3.60
|
3.62
|
3.62
|
3.62
|
46,000
|
|
|
7/26/2024
|
-0.02 / -0.55%
|
3.66
|
3.66
|
3.60
|
3.60
|
3.62
|
3.60
|
59,900
|
|
|
7/25/2024
|
-0.03 / -0.82%
|
3.68
|
3.69
|
3.61
|
3.62
|
3.63
|
3.62
|
52,700
|
|
|
7/24/2024
|
+0.06 / +1.67%
|
3.58
|
3.65
|
3.55
|
3.65
|
3.58
|
3.65
|
121,900
|
|
|
7/23/2024
|
-0.03 / -0.83%
|
3.61
|
3.62
|
3.58
|
3.59
|
3.60
|
3.59
|
90,500
|
|
|
7/22/2024
|
-0.10 / -2.69%
|
3.70
|
3.72
|
3.60
|
3.62
|
3.63
|
3.62
|
173,100
|
|
|
7/19/2024
|
-0.05 / -1.33%
|
3.77
|
3.79
|
3.68
|
3.72
|
3.73
|
3.72
|
121,900
|
|
|
7/18/2024
|
0.00 / 0.00%
|
3.77
|
3.83
|
3.69
|
3.77
|
3.75
|
3.77
|
196,900
|
|
|
7/17/2024
|
-0.07 / -1.82%
|
3.85
|
3.86
|
3.61
|
3.77
|
3.80
|
3.77
|
180,000
|
|
|
7/16/2024
|
0.00 / 0.00%
|
3.84
|
3.88
|
3.82
|
3.84
|
3.84
|
3.84
|
102,800
|
|
|
7/15/2024
|
-0.03 / -0.78%
|
3.87
|
3.88
|
3.84
|
3.84
|
3.85
|
3.84
|
79,200
|
|
|
7/12/2024
|
-0.01 / -0.26%
|
3.88
|
3.90
|
3.86
|
3.87
|
3.87
|
3.87
|
88,100
|
|
|
7/11/2024
|
0.00 / 0.00%
|
3.85
|
3.89
|
3.85
|
3.88
|
3.87
|
3.88
|
2,066,800
|
|
|
7/10/2024
|
0.00 / 0.00%
|
3.88
|
3.89
|
3.84
|
3.88
|
3.87
|
3.88
|
95,400
|
|
|
7/9/2024
|
+0.01 / +0.26%
|
3.87
|
3.90
|
3.85
|
3.88
|
3.87
|
3.88
|
117,700
|
|
|
7/8/2024
|
-0.02 / -0.51%
|
3.87
|
3.90
|
3.87
|
3.87
|
3.88
|
3.87
|
42,200
|
|
|
7/5/2024
|
+0.01 / +0.26%
|
3.90
|
3.91
|
3.86
|
3.89
|
3.89
|
3.89
|
78,800
|
|
|
7/4/2024
|
-0.02 / -0.51%
|
3.91
|
3.94
|
3.85
|
3.88
|
3.88
|
3.88
|
60,800
|
|
|
7/3/2024
|
-0.02 / -0.51%
|
3.92
|
3.94
|
3.87
|
3.90
|
3.89
|
3.90
|
78,200
|
|
|
7/2/2024
|
+0.01 / +0.26%
|
3.92
|
3.93
|
3.89
|
3.92
|
3.90
|
3.92
|
55,700
|
|
|
7/1/2024
|
-0.03 / -0.76%
|
3.94
|
3.97
|
3.86
|
3.91
|
3.90
|
3.91
|
79,100
|
|
|
6/28/2024
|
-0.01 / -0.25%
|
3.95
|
3.95
|
3.91
|
3.94
|
3.92
|
3.94
|
74,100
|
|
|
6/27/2024
|
+0.07 / +1.80%
|
3.89
|
4.03
|
3.89
|
3.95
|
3.96
|
3.95
|
392,500
|
|
|
6/26/2024
|
+0.04 / +1.04%
|
3.90
|
3.93
|
3.87
|
3.88
|
3.90
|
3.88
|
1,564,600
|
|
|
6/25/2024
|
0.00 / 0.00%
|
3.86
|
3.91
|
3.83
|
3.84
|
3.87
|
3.84
|
153,600
|
|
|
6/24/2024
|
-0.09 / -2.29%
|
3.93
|
3.93
|
3.84
|
3.84
|
3.87
|
3.84
|
287,400
|
|
|
6/21/2024
|
-0.02 / -0.51%
|
3.96
|
3.97
|
3.91
|
3.93
|
3.93
|
3.93
|
62,400
|
|
|
6/20/2024
|
+0.02 / +0.51%
|
3.95
|
3.96
|
3.90
|
3.95
|
3.92
|
3.95
|
265,400
|
|
|
6/19/2024
|
-0.02 / -0.51%
|
3.96
|
3.96
|
3.91
|
3.93
|
3.93
|
3.93
|
187,000
|
|
|
6/18/2024
|
0.00 / 0.00%
|
3.95
|
4.01
|
3.95
|
3.95
|
3.97
|
3.95
|
183,500
|
|
|