|
Closing price on 1/11/2016
|
|
| Open |
20.40 |
| High |
20.70 |
| Low |
20.30 |
| Volume |
14,050 |
| Split-adjusted Price |
9.08 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2016
|
-0.50 / -2.40%
|
20.40
|
20.70
|
20.30
|
20.30
|
20.43
|
9.08
|
14,050
|
|
|
1/8/2016
|
-0.70 / -3.26%
|
20.70
|
21.40
|
20.70
|
20.80
|
20.92
|
9.31
|
27,100
|
|
|
1/7/2016
|
+1.20 / +5.91%
|
20.30
|
21.50
|
20.20
|
21.50
|
20.50
|
9.62
|
112,180
|
|
|
1/6/2016
|
-0.10 / -0.49%
|
20.30
|
20.60
|
20.30
|
20.30
|
20.41
|
9.08
|
36,640
|
|
|
1/5/2016
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.30
|
9.13
|
134,160
|
|
|
1/4/2016
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.57
|
9.13
|
48,110
|
|
|
12/31/2015
|
-0.30 / -1.44%
|
20.80
|
21.20
|
20.40
|
20.60
|
20.59
|
9.22
|
44,720
|
|
|
12/30/2015
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.40
|
20.90
|
20.68
|
9.35
|
56,860
|
|
|
12/29/2015
|
+0.40 / +1.97%
|
20.10
|
21.00
|
20.10
|
20.70
|
20.51
|
9.26
|
22,180
|
|
|
12/28/2015
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.10
|
20.30
|
20.28
|
9.08
|
88,250
|
|
|
12/25/2015
|
-0.50 / -2.40%
|
20.70
|
20.80
|
20.30
|
20.30
|
20.51
|
9.08
|
62,650
|
|
|
12/24/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.82
|
9.31
|
23,730
|
|
|
12/23/2015
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.60
|
20.80
|
20.85
|
9.31
|
28,110
|
|
|
12/22/2015
|
-0.20 / -0.94%
|
21.30
|
21.50
|
21.10
|
21.10
|
21.28
|
9.44
|
16,580
|
|
|
12/21/2015
|
+0.50 / +2.40%
|
20.80
|
21.50
|
20.50
|
21.30
|
21.15
|
9.53
|
52,860
|
|
|
12/18/2015
|
+0.50 / +2.46%
|
20.30
|
21.50
|
20.30
|
20.80
|
20.85
|
9.31
|
92,200
|
|
|
12/17/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.25
|
9.08
|
34,030
|
|
|
12/16/2015
|
+0.40 / +2.01%
|
20.40
|
20.40
|
20.10
|
20.30
|
20.31
|
9.08
|
64,990
|
|
|
12/15/2015
|
+0.10 / +0.51%
|
20.00
|
20.30
|
19.80
|
19.90
|
20.04
|
8.91
|
102,120
|
|
|
12/14/2015
|
+0.50 / +2.59%
|
19.00
|
19.80
|
18.80
|
19.80
|
19.45
|
8.86
|
125,340
|
|
|
12/11/2015
|
-0.10 / -0.52%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.35
|
8.64
|
52,200
|
|
|
12/10/2015
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.32
|
8.68
|
10,610
|
|
|
12/9/2015
|
+0.20 / +1.05%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.18
|
8.64
|
53,590
|
|
|
12/8/2015
|
+0.40 / +2.14%
|
18.80
|
19.30
|
18.80
|
19.10
|
18.95
|
8.55
|
24,850
|
|
|
12/7/2015
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.89
|
8.37
|
26,370
|
|
|
12/4/2015
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.74
|
8.46
|
40,990
|
|
|
12/3/2015
|
+0.20 / +1.06%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.97
|
8.50
|
16,760
|
|
|
12/2/2015
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.76
|
8.41
|
20,310
|
|
|
12/1/2015
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.60
|
19.00
|
18.77
|
8.50
|
60,850
|
|
|
11/30/2015
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.70
|
18.90
|
18.80
|
8.46
|
67,940
|
|
|