|
Closing price on 8/17/2022
|
|
| Open |
8.09 |
| High |
8.13 |
| Low |
7.90 |
| Volume |
418,000 |
| Split-adjusted Price |
7.90 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
-0.14 / -1.74%
|
8.09
|
8.13
|
7.90
|
7.90
|
8.02
|
7.90
|
418,000
|
|
|
8/16/2022
|
-0.06 / -0.74%
|
8.10
|
8.18
|
8.04
|
8.04
|
8.08
|
8.04
|
408,100
|
|
|
8/15/2022
|
-0.05 / -0.61%
|
8.15
|
8.35
|
8.10
|
8.10
|
8.17
|
8.10
|
306,500
|
|
|
8/12/2022
|
-0.11 / -1.33%
|
8.20
|
8.28
|
8.05
|
8.15
|
8.15
|
8.15
|
382,100
|
|
|
8/11/2022
|
-0.18 / -2.13%
|
8.55
|
8.59
|
8.20
|
8.26
|
8.39
|
8.26
|
288,500
|
|
|
8/10/2022
|
+0.08 / +0.96%
|
8.37
|
8.44
|
8.32
|
8.44
|
8.38
|
8.44
|
180,600
|
|
|
8/9/2022
|
+0.14 / +1.70%
|
8.22
|
8.59
|
8.22
|
8.36
|
8.44
|
8.36
|
596,800
|
|
|
8/8/2022
|
+0.04 / +0.49%
|
8.28
|
8.30
|
8.17
|
8.22
|
8.25
|
8.22
|
462,200
|
|
|
8/5/2022
|
-0.01 / -0.12%
|
8.05
|
8.20
|
8.05
|
8.18
|
8.17
|
8.18
|
220,600
|
|
|
8/4/2022
|
0.00 / 0.00%
|
8.28
|
8.32
|
8.15
|
8.19
|
8.23
|
8.19
|
352,400
|
|
|
8/3/2022
|
+0.09 / +1.11%
|
8.00
|
8.25
|
7.80
|
8.19
|
8.08
|
8.19
|
406,100
|
|
|
8/2/2022
|
+0.01 / +0.12%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.17
|
8.10
|
518,900
|
|
|
8/1/2022
|
+0.52 / +6.87%
|
7.60
|
8.09
|
7.60
|
8.09
|
7.89
|
8.09
|
624,700
|
|
|
7/29/2022
|
+0.02 / +0.26%
|
7.75
|
7.75
|
7.53
|
7.57
|
7.64
|
7.57
|
365,900
|
|
|
7/28/2022
|
-0.13 / -1.69%
|
7.99
|
7.99
|
7.50
|
7.55
|
7.73
|
7.55
|
506,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
7.53
|
7.69
|
7.20
|
7.68
|
7.51
|
7.68
|
422,200
|
|
|
7/26/2022
|
-0.12 / -1.54%
|
7.66
|
7.80
|
7.64
|
7.68
|
7.70
|
7.68
|
303,000
|
|
|
7/25/2022
|
-0.11 / -1.39%
|
8.00
|
8.16
|
7.70
|
7.80
|
7.83
|
7.80
|
416,000
|
|
|
7/22/2022
|
+0.51 / +6.89%
|
7.44
|
7.91
|
7.41
|
7.91
|
7.88
|
7.91
|
849,200
|
|
|
7/21/2022
|
+0.15 / +2.07%
|
7.20
|
7.46
|
7.20
|
7.40
|
7.37
|
7.40
|
468,900
|
|
|
7/20/2022
|
+0.09 / +1.26%
|
7.17
|
7.35
|
7.17
|
7.25
|
7.29
|
7.25
|
378,100
|
|
|
7/19/2022
|
-0.09 / -1.24%
|
7.20
|
7.25
|
7.12
|
7.16
|
7.18
|
7.16
|
165,200
|
|
|
7/18/2022
|
0.00 / 0.00%
|
7.31
|
7.38
|
7.22
|
7.25
|
7.26
|
7.25
|
197,600
|
|
|
7/15/2022
|
-0.02 / -0.28%
|
7.30
|
7.33
|
7.22
|
7.25
|
7.28
|
7.25
|
233,800
|
|
|
7/14/2022
|
0.00 / 0.00%
|
7.24
|
7.38
|
7.12
|
7.27
|
7.24
|
7.27
|
184,000
|
|
|
7/13/2022
|
+0.25 / +3.56%
|
7.15
|
7.38
|
7.05
|
7.27
|
7.20
|
7.27
|
406,700
|
|
|
7/12/2022
|
+0.14 / +2.03%
|
7.00
|
7.08
|
6.70
|
7.02
|
6.96
|
7.02
|
224,000
|
|
|
7/11/2022
|
-0.12 / -1.71%
|
6.99
|
7.20
|
6.80
|
6.88
|
6.94
|
6.88
|
204,000
|
|
|
7/8/2022
|
+0.06 / +0.86%
|
7.12
|
7.20
|
6.98
|
7.00
|
7.05
|
7.00
|
197,600
|
|
|
7/7/2022
|
+0.14 / +2.06%
|
7.07
|
7.10
|
6.70
|
6.94
|
6.89
|
6.94
|
1,425,200
|
|
|