|
Closing price on 8/20/2024
|
|
| Open |
3.37 |
| High |
3.40 |
| Low |
3.35 |
| Volume |
41,500 |
| Split-adjusted Price |
3.38 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+0.01 / +0.30%
|
3.37
|
3.40
|
3.35
|
3.38
|
3.37
|
3.38
|
41,500
|
|
|
8/19/2024
|
-0.03 / -0.88%
|
3.41
|
3.41
|
3.36
|
3.37
|
3.38
|
3.37
|
118,100
|
|
|
8/16/2024
|
+0.04 / +1.19%
|
3.34
|
3.45
|
3.33
|
3.40
|
3.37
|
3.40
|
108,200
|
|
|
8/15/2024
|
-0.02 / -0.59%
|
3.38
|
3.39
|
3.34
|
3.36
|
3.36
|
3.36
|
53,300
|
|
|
8/14/2024
|
+0.07 / +2.11%
|
3.30
|
3.42
|
3.30
|
3.38
|
3.40
|
3.38
|
57,300
|
|
|
8/13/2024
|
+0.01 / +0.30%
|
3.30
|
3.34
|
3.30
|
3.31
|
3.31
|
3.31
|
48,500
|
|
|
8/12/2024
|
-0.07 / -2.08%
|
3.31
|
3.38
|
3.30
|
3.30
|
3.32
|
3.30
|
77,500
|
|
|
8/9/2024
|
0.00 / 0.00%
|
3.40
|
3.41
|
3.36
|
3.37
|
3.39
|
3.37
|
84,000
|
|
|
8/8/2024
|
-0.04 / -1.17%
|
3.40
|
3.41
|
3.35
|
3.37
|
3.37
|
3.37
|
52,400
|
|
|
8/7/2024
|
0.00 / 0.00%
|
3.43
|
3.43
|
3.36
|
3.41
|
3.40
|
3.41
|
56,700
|
|
|
8/6/2024
|
+0.10 / +3.02%
|
3.29
|
3.42
|
3.29
|
3.41
|
3.36
|
3.41
|
113,800
|
|
|
8/5/2024
|
-0.18 / -5.16%
|
3.48
|
3.48
|
3.31
|
3.31
|
3.38
|
3.31
|
119,000
|
|
|
8/2/2024
|
-0.04 / -1.13%
|
3.53
|
3.53
|
3.40
|
3.49
|
3.47
|
3.49
|
92,400
|
|
|
8/1/2024
|
-0.09 / -2.49%
|
3.62
|
3.63
|
3.50
|
3.53
|
3.55
|
3.53
|
173,400
|
|
|
7/31/2024
|
+0.03 / +0.84%
|
3.59
|
3.64
|
3.58
|
3.62
|
3.61
|
3.62
|
118,100
|
|
|
7/30/2024
|
-0.03 / -0.83%
|
3.62
|
3.62
|
3.58
|
3.59
|
3.60
|
3.59
|
52,900
|
|
|
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
|
|
|