|
Closing price on 1/10/2023
|
|
| Open |
36.00 |
| High |
37.05 |
| Low |
35.40 |
| Volume |
139,800 |
| Split-adjusted Price |
31.90 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
+1.00 / +2.78%
|
36.00
|
37.05
|
35.40
|
37.00
|
36.72
|
31.90
|
139,800
|
|
|
1/9/2023
|
0.00 / 0.00%
|
36.35
|
36.45
|
35.70
|
36.00
|
35.95
|
31.04
|
48,300
|
|
|
1/6/2023
|
-0.35 / -0.96%
|
35.60
|
36.45
|
35.60
|
36.00
|
36.15
|
31.04
|
76,800
|
|
|
1/5/2023
|
+0.35 / +0.97%
|
34.05
|
36.45
|
34.05
|
36.35
|
35.63
|
31.34
|
140,300
|
|
|
1/4/2023
|
-0.25 / -0.69%
|
37.30
|
37.30
|
33.75
|
36.00
|
35.77
|
31.04
|
125,200
|
|
|
1/3/2023
|
+2.35 / +6.93%
|
33.90
|
36.25
|
33.90
|
36.25
|
35.50
|
31.26
|
173,800
|
|
|
12/30/2022
|
+0.60 / +1.65%
|
36.30
|
37.50
|
36.00
|
36.90
|
37.00
|
29.23
|
99,800
|
|
|
12/29/2022
|
+0.55 / +1.54%
|
35.95
|
36.50
|
35.70
|
36.30
|
35.93
|
28.75
|
38,600
|
|
|
12/28/2022
|
-0.05 / -0.14%
|
36.90
|
36.90
|
35.70
|
35.75
|
35.88
|
28.32
|
71,000
|
|
|
12/27/2022
|
+1.70 / +4.99%
|
36.00
|
36.00
|
35.00
|
35.80
|
35.53
|
28.36
|
72,200
|
|
|
12/26/2022
|
-2.40 / -6.58%
|
36.50
|
36.50
|
34.10
|
34.10
|
35.67
|
27.01
|
146,800
|
|
|
12/23/2022
|
+0.50 / +1.39%
|
36.20
|
37.20
|
35.10
|
36.50
|
36.28
|
28.91
|
127,100
|
|
|
12/22/2022
|
+2.35 / +6.98%
|
35.80
|
36.00
|
34.50
|
36.00
|
35.66
|
28.52
|
196,900
|
|
|
12/21/2022
|
+2.20 / +7.00%
|
33.65
|
33.65
|
33.30
|
33.65
|
33.65
|
26.65
|
161,800
|
|
|
12/20/2022
|
-1.35 / -4.12%
|
32.80
|
32.80
|
31.10
|
31.45
|
31.86
|
24.91
|
44,000
|
|
|
12/19/2022
|
0.00 / 0.00%
|
32.80
|
33.10
|
32.60
|
32.80
|
32.87
|
25.98
|
37,300
|
|
|
12/16/2022
|
0.00 / 0.00%
|
32.80
|
33.80
|
32.00
|
32.80
|
33.03
|
25.98
|
20,100
|
|
|
12/15/2022
|
+0.15 / +0.46%
|
32.70
|
32.80
|
32.30
|
32.80
|
32.57
|
25.98
|
9,300
|
|
|
12/14/2022
|
+0.25 / +0.77%
|
32.40
|
32.80
|
32.20
|
32.65
|
32.49
|
25.86
|
17,400
|
|
|
12/13/2022
|
0.00 / 0.00%
|
32.10
|
32.70
|
31.80
|
32.40
|
31.98
|
25.66
|
18,200
|
|
|
12/12/2022
|
+0.70 / +2.21%
|
32.05
|
33.50
|
32.00
|
32.40
|
32.67
|
25.66
|
39,300
|
|
|
12/9/2022
|
+0.20 / +0.63%
|
30.50
|
31.70
|
30.50
|
31.70
|
31.15
|
25.11
|
20,900
|
|
|
12/8/2022
|
+1.10 / +3.62%
|
30.90
|
31.85
|
30.50
|
31.50
|
31.14
|
24.95
|
18,500
|
|
|
12/7/2022
|
-0.50 / -1.62%
|
30.85
|
30.90
|
30.10
|
30.40
|
30.39
|
24.08
|
18,000
|
|
|
12/6/2022
|
-1.85 / -5.65%
|
32.85
|
32.85
|
30.90
|
30.90
|
31.70
|
24.48
|
51,100
|
|
|
12/5/2022
|
+0.45 / +1.39%
|
32.30
|
32.95
|
32.30
|
32.75
|
32.57
|
25.94
|
25,300
|
|
|
12/2/2022
|
+0.50 / +1.57%
|
31.30
|
32.40
|
30.30
|
32.30
|
31.38
|
25.59
|
54,500
|
|
|
12/1/2022
|
+0.50 / +1.60%
|
32.00
|
32.45
|
31.15
|
31.80
|
31.85
|
25.19
|
58,700
|
|
|
11/30/2022
|
+0.50 / +1.62%
|
31.10
|
32.00
|
30.80
|
31.30
|
31.23
|
24.79
|
60,600
|
|
|
11/29/2022
|
+1.45 / +4.94%
|
29.40
|
30.80
|
29.10
|
30.80
|
29.67
|
24.40
|
59,700
|
|
|