|
Closing price on 8/29/2022
|
|
| Open |
7.49 |
| High |
7.80 |
| Low |
7.45 |
| Volume |
378,800 |
| Split-adjusted Price |
7.80 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2022
|
0.00 / 0.00%
|
8.28
|
8.32
|
8.15
|
8.19
|
8.23
|
8.19
|
352,400
|
|
|
8/3/2022
|
+0.09 / +1.11%
|
8.00
|
8.25
|
7.80
|
8.19
|
8.08
|
8.19
|
406,100
|
|
|
8/2/2022
|
+0.01 / +0.12%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.17
|
8.10
|
518,900
|
|
|
8/1/2022
|
+0.52 / +6.87%
|
7.60
|
8.09
|
7.60
|
8.09
|
7.89
|
8.09
|
624,700
|
|
|
7/29/2022
|
+0.02 / +0.26%
|
7.75
|
7.75
|
7.53
|
7.57
|
7.64
|
7.57
|
365,900
|
|
|
7/28/2022
|
-0.13 / -1.69%
|
7.99
|
7.99
|
7.50
|
7.55
|
7.73
|
7.55
|
506,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
7.53
|
7.69
|
7.20
|
7.68
|
7.51
|
7.68
|
422,200
|
|
|
7/26/2022
|
-0.12 / -1.54%
|
7.66
|
7.80
|
7.64
|
7.68
|
7.70
|
7.68
|
303,000
|
|
|
7/25/2022
|
-0.11 / -1.39%
|
8.00
|
8.16
|
7.70
|
7.80
|
7.83
|
7.80
|
416,000
|
|
|
7/22/2022
|
+0.51 / +6.89%
|
7.44
|
7.91
|
7.41
|
7.91
|
7.88
|
7.91
|
849,200
|
|
|
7/21/2022
|
+0.15 / +2.07%
|
7.20
|
7.46
|
7.20
|
7.40
|
7.37
|
7.40
|
468,900
|
|
|
7/20/2022
|
+0.09 / +1.26%
|
7.17
|
7.35
|
7.17
|
7.25
|
7.29
|
7.25
|
378,100
|
|
|
7/19/2022
|
-0.09 / -1.24%
|
7.20
|
7.25
|
7.12
|
7.16
|
7.18
|
7.16
|
165,200
|
|
|