|
|
Closing price on 9/29/2021
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
319,700 |
| Split-adjusted Price |
8.58 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
-0.02 / -0.23%
|
8.80
|
8.80
|
8.50
|
8.58
|
8.58
|
8.58
|
319,700
|
|
|
9/28/2021
|
+0.06 / +0.70%
|
8.20
|
8.99
|
8.00
|
8.60
|
8.30
|
8.60
|
788,500
|
|
|
9/27/2021
|
-0.60 / -6.56%
|
9.14
|
9.14
|
8.53
|
8.54
|
8.65
|
8.54
|
779,900
|
|
|
9/24/2021
|
-0.68 / -6.92%
|
9.21
|
9.82
|
9.14
|
9.14
|
9.15
|
9.14
|
2,047,800
|
|
|
9/23/2021
|
-0.73 / -6.92%
|
10.60
|
10.60
|
9.82
|
9.82
|
9.88
|
9.82
|
3,406,000
|
|
|
9/22/2021
|
+0.45 / +4.46%
|
10.10
|
10.75
|
9.95
|
10.55
|
10.51
|
10.55
|
1,323,300
|
|
|
9/21/2021
|
0.00 / 0.00%
|
9.80
|
10.15
|
9.40
|
10.10
|
9.83
|
10.10
|
596,800
|
|
|
9/20/2021
|
-0.25 / -2.42%
|
10.40
|
10.60
|
10.05
|
10.10
|
10.26
|
10.10
|
370,400
|
|
|
9/17/2021
|
-0.75 / -6.76%
|
10.80
|
10.80
|
10.35
|
10.35
|
10.37
|
10.35
|
1,416,900
|
|
|
9/16/2021
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.20
|
11.10
|
10.51
|
11.10
|
965,300
|
|
|
9/15/2021
|
-0.75 / -6.55%
|
11.55
|
11.55
|
10.65
|
10.70
|
10.71
|
10.70
|
1,728,900
|
|
|
9/14/2021
|
+0.65 / +6.02%
|
10.70
|
11.55
|
10.70
|
11.45
|
11.24
|
11.45
|
1,456,500
|
|
|
9/13/2021
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.76
|
10.80
|
279,900
|
|
|
9/10/2021
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.30
|
10.85
|
10.90
|
10.85
|
385,100
|
|
|
9/9/2021
|
-0.05 / -0.46%
|
10.50
|
11.25
|
10.50
|
10.85
|
10.92
|
10.85
|
283,300
|
|
|
9/8/2021
|
-0.80 / -6.84%
|
11.45
|
11.50
|
10.90
|
10.90
|
10.97
|
10.90
|
1,104,700
|
|
|
9/7/2021
|
+0.75 / +6.85%
|
10.75
|
11.70
|
10.25
|
11.70
|
11.54
|
11.70
|
2,576,200
|
|
|
9/6/2021
|
-0.80 / -6.81%
|
11.50
|
11.50
|
10.95
|
10.95
|
11.03
|
10.95
|
930,700
|
|
|
9/1/2021
|
-0.45 / -3.69%
|
12.20
|
12.45
|
11.35
|
11.75
|
11.46
|
11.75
|
1,426,800
|
|
|
8/31/2021
|
-0.90 / -6.87%
|
13.15
|
13.30
|
12.20
|
12.20
|
12.47
|
12.20
|
964,900
|
|
|
8/30/2021
|
+0.75 / +6.07%
|
12.30
|
13.10
|
11.60
|
13.10
|
12.31
|
13.10
|
926,800
|
|
|
8/27/2021
|
-0.45 / -3.52%
|
12.65
|
12.80
|
11.95
|
12.35
|
12.19
|
12.35
|
485,100
|
|
|
8/26/2021
|
-0.40 / -3.03%
|
13.20
|
13.55
|
12.40
|
12.80
|
12.96
|
12.80
|
797,700
|
|
|
8/25/2021
|
-0.20 / -1.49%
|
13.40
|
14.00
|
12.50
|
13.20
|
13.34
|
13.20
|
1,473,800
|
|
|
8/24/2021
|
+0.80 / +6.35%
|
12.60
|
13.45
|
12.30
|
13.40
|
13.17
|
13.40
|
3,024,000
|
|
|
8/23/2021
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.55
|
12.60
|
826,600
|
|
|
8/20/2021
|
-0.15 / -1.17%
|
12.90
|
12.90
|
12.35
|
12.65
|
12.64
|
12.65
|
1,029,800
|
|
|
8/19/2021
|
+0.15 / +1.19%
|
12.65
|
13.00
|
12.50
|
12.80
|
12.73
|
12.80
|
1,180,400
|
|
|
8/18/2021
|
+0.10 / +0.80%
|
12.45
|
12.90
|
12.30
|
12.65
|
12.64
|
12.65
|
1,044,800
|
|
|
8/17/2021
|
-0.20 / -1.57%
|
12.70
|
12.85
|
12.10
|
12.55
|
12.52
|
12.55
|
1,256,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|