NYSE:DAN
Dana Holding Corp Stock Price (Quote)
$14.03
-0.0900 (-0.637%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.83 | $14.18 | Friday, 17th May 2024 DAN stock ended at $14.03. This is 0.637% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.80% from a day low at $13.90 to a day high of $14.15. |
90 days | $11.42 | $14.18 | |
52 weeks | $11.10 | $19.75 |
Date | Open | High | Low | Close | Volume |
May 19, 2023 | $13.87 | $13.93 | $13.44 | $13.49 | 775 743 |
May 18, 2023 | $13.50 | $13.73 | $13.49 | $13.69 | 613 087 |
May 17, 2023 | $13.19 | $13.65 | $13.16 | $13.59 | 971 181 |
May 16, 2023 | $13.30 | $13.40 | $13.02 | $13.05 | 787 000 |
May 15, 2023 | $13.58 | $13.64 | $13.42 | $13.46 | 1 071 793 |
May 12, 2023 | $13.83 | $13.83 | $13.41 | $13.50 | 715 987 |
May 11, 2023 | $13.50 | $13.76 | $13.47 | $13.75 | 957 255 |
May 10, 2023 | $14.02 | $14.10 | $13.53 | $13.78 | 974 668 |
May 09, 2023 | $13.92 | $13.96 | $13.70 | $13.71 | 1 308 127 |
May 08, 2023 | $14.20 | $14.28 | $13.91 | $14.11 | 818 036 |
May 05, 2023 | $13.77 | $14.29 | $13.62 | $14.13 | 1 326 718 |
May 04, 2023 | $14.07 | $14.16 | $13.35 | $13.37 | 1 149 672 |
May 03, 2023 | $14.38 | $14.51 | $14.19 | $14.23 | 1 253 260 |
May 02, 2023 | $14.18 | $14.37 | $13.95 | $14.34 | 1 239 538 |
May 01, 2023 | $14.84 | $15.02 | $14.13 | $14.22 | 1 195 054 |
Apr 28, 2023 | $14.62 | $15.36 | $14.48 | $14.79 | 1 568 648 |
Apr 27, 2023 | $14.16 | $14.28 | $13.73 | $14.25 | 809 531 |
Apr 26, 2023 | $14.13 | $14.32 | $13.95 | $14.04 | 997 201 |
Apr 25, 2023 | $14.30 | $14.48 | $14.11 | $14.19 | 827 700 |
Apr 24, 2023 | $14.42 | $14.67 | $14.37 | $14.56 | 730 706 |
Apr 21, 2023 | $14.54 | $14.66 | $14.23 | $14.36 | 961 052 |
Apr 20, 2023 | $14.30 | $14.70 | $14.30 | $14.59 | 679 179 |
Apr 19, 2023 | $14.57 | $14.76 | $14.45 | $14.75 | 700 349 |
Apr 18, 2023 | $14.91 | $14.95 | $14.55 | $14.72 | 711 576 |
Apr 17, 2023 | $14.77 | $14.88 | $14.58 | $14.76 | 763 895 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DAN stock historical prices to predict future price movements?
Trend Analysis: Examine the DAN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DAN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.