|
Closing price on 7/4/2024
|
|
| Open |
3.91 |
| High |
3.94 |
| Low |
3.85 |
| Volume |
60,800 |
| Split-adjusted Price |
3.88 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
-0.02 / -0.51%
|
3.91
|
3.94
|
3.85
|
3.88
|
3.88
|
3.88
|
60,800
|
|
|
7/3/2024
|
-0.02 / -0.51%
|
3.92
|
3.94
|
3.87
|
3.90
|
3.89
|
3.90
|
78,200
|
|
|
7/2/2024
|
+0.01 / +0.26%
|
3.92
|
3.93
|
3.89
|
3.92
|
3.90
|
3.92
|
55,700
|
|
|
7/1/2024
|
-0.03 / -0.76%
|
3.94
|
3.97
|
3.86
|
3.91
|
3.90
|
3.91
|
79,100
|
|
|
6/28/2024
|
-0.01 / -0.25%
|
3.95
|
3.95
|
3.91
|
3.94
|
3.92
|
3.94
|
74,100
|
|
|
6/27/2024
|
+0.07 / +1.80%
|
3.89
|
4.03
|
3.89
|
3.95
|
3.96
|
3.95
|
392,500
|
|
|
6/26/2024
|
+0.04 / +1.04%
|
3.90
|
3.93
|
3.87
|
3.88
|
3.90
|
3.88
|
1,564,600
|
|
|
6/25/2024
|
0.00 / 0.00%
|
3.86
|
3.91
|
3.83
|
3.84
|
3.87
|
3.84
|
153,600
|
|
|
6/24/2024
|
-0.09 / -2.29%
|
3.93
|
3.93
|
3.84
|
3.84
|
3.87
|
3.84
|
287,400
|
|
|
6/21/2024
|
-0.02 / -0.51%
|
3.96
|
3.97
|
3.91
|
3.93
|
3.93
|
3.93
|
62,400
|
|
|
6/20/2024
|
+0.02 / +0.51%
|
3.95
|
3.96
|
3.90
|
3.95
|
3.92
|
3.95
|
265,400
|
|
|
6/19/2024
|
-0.02 / -0.51%
|
3.96
|
3.96
|
3.91
|
3.93
|
3.93
|
3.93
|
187,000
|
|
|
6/18/2024
|
0.00 / 0.00%
|
3.95
|
4.01
|
3.95
|
3.95
|
3.97
|
3.95
|
183,500
|
|
|
6/17/2024
|
-0.03 / -0.75%
|
3.98
|
4.00
|
3.95
|
3.95
|
3.97
|
3.95
|
93,700
|
|
|
6/14/2024
|
-0.02 / -0.50%
|
4.00
|
4.03
|
3.95
|
3.98
|
3.99
|
3.98
|
211,400
|
|
|
6/13/2024
|
0.00 / 0.00%
|
4.03
|
4.03
|
3.98
|
4.00
|
4.00
|
4.00
|
113,400
|
|
|
6/12/2024
|
-0.02 / -0.50%
|
4.02
|
4.02
|
3.96
|
4.00
|
3.99
|
4.00
|
184,100
|
|
|
6/11/2024
|
+0.04 / +1.01%
|
3.98
|
4.06
|
3.98
|
4.02
|
4.03
|
4.02
|
264,100
|
|
|
6/10/2024
|
+0.04 / +1.02%
|
3.93
|
4.10
|
3.93
|
3.98
|
4.02
|
3.98
|
504,300
|
|
|
6/7/2024
|
-0.01 / -0.25%
|
3.98
|
3.98
|
3.91
|
3.94
|
3.93
|
3.94
|
235,600
|
|
|
6/6/2024
|
+0.01 / +0.25%
|
3.95
|
3.96
|
3.94
|
3.95
|
3.95
|
3.95
|
65,600
|
|
|
6/5/2024
|
0.00 / 0.00%
|
3.97
|
3.97
|
3.93
|
3.94
|
3.95
|
3.94
|
188,600
|
|
|
6/4/2024
|
-0.02 / -0.51%
|
3.96
|
3.98
|
3.93
|
3.94
|
3.95
|
3.94
|
140,400
|
|
|
6/3/2024
|
+0.01 / +0.25%
|
3.99
|
4.00
|
3.95
|
3.96
|
3.97
|
3.96
|
189,300
|
|
|
5/31/2024
|
0.00 / 0.00%
|
3.95
|
3.98
|
3.92
|
3.95
|
3.94
|
3.95
|
109,000
|
|
|
5/30/2024
|
-0.04 / -1.00%
|
3.99
|
3.99
|
3.92
|
3.95
|
3.95
|
3.95
|
211,000
|
|
|
5/29/2024
|
-0.01 / -0.25%
|
3.96
|
4.00
|
3.95
|
3.99
|
3.97
|
3.99
|
391,300
|
|
|
5/28/2024
|
+0.01 / +0.25%
|
4.00
|
4.01
|
3.98
|
4.00
|
4.00
|
4.00
|
111,900
|
|
|
5/27/2024
|
-0.01 / -0.25%
|
4.00
|
4.02
|
3.97
|
3.99
|
3.99
|
3.99
|
103,300
|
|
|
5/24/2024
|
-0.06 / -1.48%
|
4.06
|
4.08
|
3.97
|
4.00
|
4.00
|
4.00
|
223,200
|
|
|