|
Closing price on 9/19/2022
|
|
| Open |
7.05 |
| High |
7.06 |
| Low |
6.73 |
| Volume |
135,400 |
| Split-adjusted Price |
6.80 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.25 / -3.55%
|
7.05
|
7.06
|
6.73
|
6.80
|
6.85
|
6.80
|
135,400
|
|
|
9/16/2022
|
-0.15 / -2.08%
|
7.15
|
7.20
|
7.01
|
7.05
|
7.10
|
7.05
|
66,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
7.20
|
7.25
|
7.10
|
7.20
|
7.14
|
7.20
|
120,600
|
|
|
9/14/2022
|
-0.09 / -1.23%
|
6.97
|
7.29
|
6.97
|
7.20
|
7.19
|
7.20
|
257,500
|
|
|
9/13/2022
|
+0.01 / +0.14%
|
7.09
|
7.30
|
7.09
|
7.29
|
7.25
|
7.29
|
173,700
|
|
|
9/12/2022
|
0.00 / 0.00%
|
7.28
|
7.35
|
7.15
|
7.28
|
7.25
|
7.28
|
99,200
|
|
|
9/9/2022
|
+0.43 / +6.28%
|
7.00
|
7.32
|
6.85
|
7.28
|
7.15
|
7.28
|
273,500
|
|
|
9/8/2022
|
-0.16 / -2.28%
|
7.05
|
7.20
|
6.70
|
6.85
|
6.87
|
6.85
|
231,200
|
|
|
9/7/2022
|
-0.48 / -6.41%
|
7.45
|
7.46
|
7.01
|
7.01
|
7.33
|
7.01
|
331,800
|
|
|
9/6/2022
|
-0.05 / -0.66%
|
7.54
|
7.67
|
7.46
|
7.49
|
7.52
|
7.49
|
189,200
|
|
|
9/5/2022
|
-0.08 / -1.05%
|
7.62
|
7.70
|
7.54
|
7.54
|
7.59
|
7.54
|
175,500
|
|
|
8/31/2022
|
-0.06 / -0.78%
|
7.68
|
7.69
|
7.56
|
7.62
|
7.61
|
7.62
|
161,900
|
|
|
8/30/2022
|
-0.12 / -1.54%
|
7.95
|
7.95
|
7.66
|
7.68
|
7.78
|
7.68
|
124,500
|
|
|
8/29/2022
|
+0.20 / +2.63%
|
7.49
|
7.80
|
7.45
|
7.80
|
7.58
|
7.80
|
378,800
|
|
|
8/26/2022
|
-0.12 / -1.55%
|
7.75
|
7.77
|
7.56
|
7.60
|
7.68
|
7.60
|
302,700
|
|
|
8/25/2022
|
+0.06 / +0.78%
|
7.75
|
7.79
|
7.70
|
7.72
|
7.73
|
7.72
|
262,200
|
|
|
8/24/2022
|
+0.05 / +0.66%
|
7.63
|
7.90
|
7.63
|
7.66
|
7.74
|
7.66
|
236,800
|
|
|
8/23/2022
|
+0.11 / +1.47%
|
7.49
|
7.70
|
7.45
|
7.61
|
7.56
|
7.61
|
1,317,100
|
|
|
8/22/2022
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.61
|
7.50
|
252,600
|
|
|
8/19/2022
|
0.00 / 0.00%
|
7.71
|
7.89
|
7.68
|
7.70
|
7.79
|
7.70
|
272,100
|
|
|
8/18/2022
|
-0.20 / -2.53%
|
7.88
|
7.88
|
7.62
|
7.70
|
7.74
|
7.70
|
372,200
|
|
|
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
|
|
|