|
|
Closing price on 2/24/2021
|
|
| Open |
4.26 |
| High |
4.40 |
| Low |
4.00 |
| Volume |
1,352,700 |
| Split-adjusted Price |
4.25 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2021
|
+0.10 / +2.41%
|
4.26
|
4.40
|
4.00
|
4.25
|
4.35
|
4.25
|
1,352,700
|
|
|
2/23/2021
|
+0.27 / +6.96%
|
3.88
|
4.15
|
3.87
|
4.15
|
4.02
|
4.15
|
1,271,500
|
|
|
2/22/2021
|
-0.01 / -0.26%
|
3.82
|
3.90
|
3.82
|
3.88
|
3.86
|
3.88
|
446,400
|
|
|
2/19/2021
|
-0.02 / -0.51%
|
3.90
|
3.91
|
3.75
|
3.89
|
3.86
|
3.89
|
283,600
|
|
|
2/18/2021
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.65
|
3.91
|
3.86
|
3.91
|
479,900
|
|
|
2/17/2021
|
+0.11 / +2.89%
|
3.76
|
3.94
|
3.76
|
3.91
|
3.85
|
3.91
|
486,400
|
|
|
2/9/2021
|
+0.14 / +3.83%
|
3.66
|
3.80
|
3.66
|
3.80
|
3.73
|
3.80
|
338,200
|
|
|
2/8/2021
|
-0.15 / -3.94%
|
3.83
|
3.83
|
3.60
|
3.66
|
3.74
|
3.66
|
415,000
|
|
|
2/5/2021
|
+0.04 / +1.06%
|
3.77
|
3.81
|
3.70
|
3.81
|
3.77
|
3.81
|
413,400
|
|
|
2/4/2021
|
+0.06 / +1.62%
|
3.76
|
3.80
|
3.60
|
3.77
|
3.74
|
3.77
|
353,800
|
|
|
2/3/2021
|
+0.12 / +3.34%
|
3.61
|
3.76
|
3.54
|
3.71
|
3.62
|
3.71
|
528,600
|
|
|
2/2/2021
|
+0.04 / +1.13%
|
3.55
|
3.60
|
3.50
|
3.59
|
3.55
|
3.59
|
532,500
|
|
|
2/1/2021
|
-0.24 / -6.33%
|
3.61
|
3.78
|
3.55
|
3.55
|
3.62
|
3.55
|
1,453,300
|
|
|
1/29/2021
|
-0.01 / -0.26%
|
3.60
|
3.88
|
3.57
|
3.79
|
3.80
|
3.79
|
902,900
|
|
|
1/28/2021
|
-0.28 / -6.86%
|
3.81
|
3.99
|
3.80
|
3.80
|
3.80
|
3.80
|
1,248,100
|
|
|
1/27/2021
|
-0.08 / -1.92%
|
4.12
|
4.30
|
3.95
|
4.08
|
4.06
|
4.08
|
1,136,500
|
|
|
1/26/2021
|
-0.25 / -5.67%
|
4.36
|
4.41
|
4.11
|
4.16
|
4.19
|
4.16
|
1,101,800
|
|
|
1/25/2021
|
-0.19 / -4.13%
|
4.50
|
4.60
|
4.35
|
4.41
|
4.41
|
4.41
|
887,600
|
|
|
1/22/2021
|
-0.08 / -1.71%
|
4.70
|
4.73
|
4.52
|
4.60
|
4.64
|
4.60
|
1,397,200
|
|
|
1/21/2021
|
+0.23 / +5.17%
|
4.51
|
4.70
|
4.40
|
4.68
|
4.56
|
4.68
|
1,160,700
|
|
|
1/20/2021
|
-0.03 / -0.67%
|
4.49
|
4.60
|
4.17
|
4.45
|
4.39
|
4.45
|
1,131,600
|
|
|
1/19/2021
|
-0.29 / -6.08%
|
5.02
|
5.02
|
4.44
|
4.48
|
4.77
|
4.48
|
2,332,200
|
|
|
1/18/2021
|
+0.31 / +6.95%
|
4.46
|
4.77
|
4.46
|
4.77
|
4.67
|
4.77
|
1,857,300
|
|
|
1/15/2021
|
+0.06 / +1.36%
|
4.40
|
4.47
|
4.38
|
4.46
|
4.43
|
4.46
|
844,400
|
|
|
1/14/2021
|
-0.07 / -1.57%
|
4.47
|
4.49
|
4.30
|
4.40
|
4.40
|
4.40
|
663,600
|
|
|
1/13/2021
|
+0.07 / +1.59%
|
4.60
|
4.60
|
4.45
|
4.47
|
4.53
|
4.47
|
1,380,600
|
|
|
1/12/2021
|
+0.17 / +4.02%
|
4.23
|
4.41
|
4.22
|
4.40
|
4.30
|
4.40
|
1,345,300
|
|
|
1/11/2021
|
-0.05 / -1.17%
|
4.25
|
4.28
|
4.15
|
4.23
|
4.21
|
4.23
|
1,200,100
|
|
|
1/8/2021
|
+0.02 / +0.47%
|
4.30
|
4.36
|
4.25
|
4.28
|
4.31
|
4.28
|
967,100
|
|
|
1/7/2021
|
-0.11 / -2.52%
|
4.35
|
4.37
|
4.15
|
4.26
|
4.27
|
4.26
|
1,328,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|