|
Closing price on 7/7/2021
|
|
| Open |
7.76 |
| High |
8.92 |
| Low |
7.76 |
| Volume |
3,750,700 |
| Split-adjusted Price |
8.92 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2021
|
+0.05 / +0.49%
|
9.56
|
10.50
|
9.55
|
10.30
|
10.25
|
10.30
|
216,800
|
|
|
6/10/2021
|
-0.75 / -6.82%
|
10.40
|
11.00
|
10.25
|
10.25
|
10.27
|
10.25
|
468,800
|
|
|
6/9/2021
|
-0.40 / -3.51%
|
10.65
|
11.50
|
10.65
|
11.00
|
10.79
|
11.00
|
1,724,200
|
|
|
6/8/2021
|
+0.40 / +3.64%
|
11.70
|
11.70
|
10.70
|
11.40
|
11.39
|
11.40
|
205,600
|
|
|
6/7/2021
|
+0.70 / +6.80%
|
10.90
|
11.00
|
10.20
|
11.00
|
10.30
|
11.00
|
675,400
|
|
|
6/4/2021
|
+0.65 / +6.74%
|
9.99
|
10.30
|
9.60
|
10.30
|
10.02
|
10.30
|
696,000
|
|
|
6/3/2021
|
+0.63 / +6.98%
|
9.10
|
9.65
|
9.10
|
9.65
|
9.10
|
9.65
|
641,300
|
|
|
6/2/2021
|
-0.28 / -3.01%
|
9.30
|
9.30
|
9.00
|
9.02
|
9.10
|
9.02
|
71,100
|
|
|
6/1/2021
|
-0.28 / -2.92%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.24
|
9.30
|
57,600
|
|
|
5/31/2021
|
-0.01 / -0.10%
|
9.59
|
9.59
|
9.00
|
9.58
|
9.17
|
9.58
|
61,400
|
|
|
5/28/2021
|
+0.20 / +2.13%
|
9.39
|
9.59
|
8.90
|
9.59
|
9.28
|
9.59
|
197,300
|
|
|
5/27/2021
|
+0.23 / +2.51%
|
9.00
|
9.39
|
8.75
|
9.39
|
9.16
|
9.39
|
193,600
|
|
|