|
Closing price on 4/5/2023
|
|
| Open |
4.29 |
| High |
4.37 |
| Low |
4.23 |
| Volume |
1,776,200 |
| Split-adjusted Price |
4.36 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2023
|
+0.11 / +2.59%
|
4.29
|
4.37
|
4.23
|
4.36
|
4.33
|
4.36
|
1,776,200
|
|
|
4/4/2023
|
-0.04 / -0.93%
|
4.34
|
4.38
|
4.16
|
4.25
|
4.23
|
4.25
|
3,405,500
|
|
|
4/3/2023
|
+0.06 / +1.42%
|
4.25
|
4.29
|
4.23
|
4.29
|
4.27
|
4.29
|
734,500
|
|
|
3/31/2023
|
-0.04 / -0.94%
|
4.25
|
4.27
|
4.18
|
4.23
|
4.21
|
4.23
|
981,000
|
|
|
3/30/2023
|
-0.01 / -0.23%
|
4.32
|
4.36
|
4.20
|
4.27
|
4.25
|
4.27
|
1,548,700
|
|
|
3/29/2023
|
+0.07 / +1.66%
|
4.23
|
4.32
|
4.21
|
4.28
|
4.28
|
4.28
|
695,700
|
|
|
3/28/2023
|
-0.01 / -0.24%
|
4.30
|
4.33
|
4.19
|
4.21
|
4.24
|
4.21
|
792,200
|
|
|
3/27/2023
|
-0.04 / -0.94%
|
4.23
|
4.36
|
4.15
|
4.22
|
4.20
|
4.22
|
2,414,400
|
|
|
3/24/2023
|
-0.09 / -2.07%
|
4.35
|
4.48
|
4.13
|
4.26
|
4.23
|
4.26
|
2,328,200
|
|
|
3/23/2023
|
-0.13 / -2.90%
|
4.49
|
4.49
|
4.28
|
4.35
|
4.33
|
4.35
|
652,200
|
|
|
3/22/2023
|
+0.29 / +6.92%
|
4.32
|
4.48
|
4.29
|
4.48
|
4.48
|
4.48
|
856,600
|
|
|
3/21/2023
|
-0.21 / -4.77%
|
4.44
|
4.59
|
4.19
|
4.19
|
4.26
|
4.19
|
938,000
|
|
|
3/20/2023
|
-0.33 / -6.98%
|
4.75
|
4.79
|
4.40
|
4.40
|
4.49
|
4.40
|
667,300
|
|
|
3/17/2023
|
-0.12 / -2.47%
|
4.85
|
4.96
|
4.71
|
4.73
|
4.79
|
4.73
|
1,171,000
|
|
|
3/16/2023
|
-0.11 / -2.22%
|
4.90
|
4.93
|
4.80
|
4.85
|
4.85
|
4.85
|
191,500
|
|
|
3/15/2023
|
-0.02 / -0.40%
|
5.18
|
5.18
|
4.84
|
4.96
|
4.94
|
4.96
|
403,300
|
|
|
3/14/2023
|
+0.11 / +2.26%
|
4.95
|
5.15
|
4.87
|
4.98
|
4.98
|
4.98
|
484,900
|
|
|
3/13/2023
|
+0.05 / +1.04%
|
4.85
|
5.05
|
4.82
|
4.87
|
4.89
|
4.87
|
676,400
|
|
|
3/10/2023
|
+0.31 / +6.87%
|
4.82
|
4.82
|
4.82
|
4.82
|
4.82
|
4.82
|
217,600
|
|
|
3/9/2023
|
+0.29 / +6.87%
|
4.51
|
4.51
|
4.51
|
4.51
|
4.51
|
4.51
|
1,178,700
|
|
|
3/8/2023
|
+0.04 / +0.96%
|
4.23
|
4.23
|
4.11
|
4.22
|
4.17
|
4.22
|
48,400
|
|
|
3/7/2023
|
+0.03 / +0.72%
|
4.20
|
4.22
|
4.17
|
4.18
|
4.19
|
4.18
|
57,500
|
|
|
3/6/2023
|
-0.02 / -0.48%
|
4.20
|
4.30
|
4.15
|
4.15
|
4.22
|
4.15
|
83,400
|
|
|
3/3/2023
|
-0.10 / -2.34%
|
4.30
|
4.30
|
4.16
|
4.17
|
4.21
|
4.17
|
66,300
|
|
|
3/2/2023
|
-0.06 / -1.39%
|
4.27
|
4.38
|
4.27
|
4.27
|
4.29
|
4.27
|
94,700
|
|
|
3/1/2023
|
+0.09 / +2.12%
|
4.21
|
4.35
|
4.20
|
4.33
|
4.25
|
4.33
|
95,400
|
|
|
2/28/2023
|
+0.04 / +0.95%
|
4.22
|
4.35
|
4.20
|
4.24
|
4.25
|
4.24
|
90,900
|
|
|
2/27/2023
|
-0.10 / -2.33%
|
4.27
|
4.30
|
4.20
|
4.20
|
4.24
|
4.20
|
1,067,800
|
|
|
2/24/2023
|
-0.08 / -1.83%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.36
|
4.30
|
113,600
|
|
|
2/23/2023
|
-0.13 / -2.88%
|
4.51
|
4.51
|
4.26
|
4.38
|
4.36
|
4.38
|
143,800
|
|
|