|
Closing price on 7/4/2022
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
196,500 |
| Split-adjusted Price |
7.09 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.16 / +2.31%
|
7.10
|
7.20
|
7.00
|
7.09
|
7.10
|
7.09
|
196,500
|
|
|
7/1/2022
|
+0.01 / +0.14%
|
6.80
|
7.01
|
6.60
|
6.93
|
6.76
|
6.93
|
307,800
|
|
|
6/30/2022
|
+0.06 / +0.87%
|
6.90
|
7.28
|
6.90
|
6.92
|
7.10
|
6.92
|
418,300
|
|
|
6/29/2022
|
-0.11 / -1.58%
|
6.65
|
7.00
|
6.60
|
6.86
|
6.78
|
6.86
|
267,300
|
|
|
6/28/2022
|
-0.03 / -0.43%
|
7.00
|
7.00
|
6.51
|
6.97
|
6.88
|
6.97
|
461,700
|
|
|
6/27/2022
|
+0.39 / +5.90%
|
6.65
|
7.00
|
6.65
|
7.00
|
6.85
|
7.00
|
244,900
|
|
|
6/24/2022
|
+0.07 / +1.07%
|
6.66
|
6.80
|
6.54
|
6.61
|
6.70
|
6.61
|
273,300
|
|
|
6/23/2022
|
+0.42 / +6.86%
|
6.12
|
6.54
|
6.12
|
6.54
|
6.39
|
6.54
|
336,000
|
|
|
6/22/2022
|
+0.39 / +6.81%
|
6.10
|
6.13
|
5.78
|
6.12
|
5.99
|
6.12
|
428,100
|
|
|
6/21/2022
|
-0.43 / -6.98%
|
5.80
|
6.03
|
5.73
|
5.73
|
5.78
|
5.73
|
700,100
|
|
|
6/20/2022
|
-0.46 / -6.95%
|
6.41
|
6.50
|
6.16
|
6.16
|
6.24
|
6.16
|
296,400
|
|
|
6/17/2022
|
-0.48 / -6.76%
|
6.70
|
7.00
|
6.61
|
6.62
|
6.68
|
6.62
|
469,200
|
|
|
6/16/2022
|
+0.29 / +4.26%
|
7.09
|
7.20
|
7.00
|
7.10
|
7.16
|
7.10
|
444,600
|
|
|
6/15/2022
|
-0.51 / -6.97%
|
7.34
|
7.60
|
6.81
|
6.81
|
6.97
|
6.81
|
463,700
|
|
|
6/14/2022
|
-0.54 / -6.87%
|
7.42
|
7.85
|
7.31
|
7.32
|
7.48
|
7.32
|
637,600
|
|
|
6/13/2022
|
-0.59 / -6.98%
|
7.90
|
8.70
|
7.86
|
7.86
|
8.08
|
7.86
|
633,200
|
|
|
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
|
|
|