|
Closing price on 1/19/2017
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
29.00 |
| Volume |
47,390 |
| Split-adjusted Price |
14.16 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
+0.60 / +2.10%
|
29.60
|
29.60
|
29.00
|
29.20
|
29.27
|
14.16
|
47,390
|
|
|
1/18/2017
|
-1.35 / -4.51%
|
29.90
|
29.90
|
28.60
|
28.60
|
29.17
|
13.87
|
69,410
|
|
|
1/17/2017
|
-0.25 / -0.83%
|
30.10
|
30.30
|
29.65
|
29.95
|
29.99
|
14.52
|
10,570
|
|
|
1/16/2017
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.00
|
30.20
|
30.14
|
14.64
|
28,670
|
|
|
1/13/2017
|
+1.30 / +4.47%
|
29.45
|
30.40
|
29.20
|
30.40
|
29.91
|
14.74
|
155,380
|
|
|
1/12/2017
|
+0.20 / +0.69%
|
28.80
|
29.30
|
28.70
|
29.10
|
28.97
|
14.11
|
31,200
|
|
|
1/11/2017
|
+0.10 / +0.35%
|
28.80
|
28.90
|
28.55
|
28.90
|
28.66
|
14.01
|
29,380
|
|
|
1/10/2017
|
-0.20 / -0.69%
|
29.00
|
29.30
|
28.80
|
28.80
|
28.97
|
13.97
|
10,700
|
|
|
1/9/2017
|
-0.30 / -1.02%
|
29.20
|
29.30
|
29.00
|
29.00
|
29.14
|
14.06
|
19,080
|
|
|
1/6/2017
|
+0.30 / +1.03%
|
29.00
|
29.80
|
28.70
|
29.30
|
29.30
|
14.21
|
51,870
|
|
|
1/5/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
29.00
|
28.65
|
14.06
|
37,100
|
|
|
1/4/2017
|
-0.60 / -2.03%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.26
|
14.06
|
11,140
|
|
|
1/3/2017
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.80
|
29.60
|
29.18
|
14.11
|
33,210
|
|
|
12/30/2016
|
+0.60 / +2.07%
|
29.00
|
30.00
|
29.00
|
29.60
|
29.52
|
14.11
|
76,490
|
|
|
12/29/2016
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.50
|
29.00
|
28.71
|
13.83
|
21,630
|
|
|
12/28/2016
|
-0.40 / -1.36%
|
29.30
|
29.40
|
29.10
|
29.10
|
29.29
|
13.87
|
3,280
|
|
|
12/27/2016
|
-0.10 / -0.34%
|
29.20
|
29.50
|
29.00
|
29.50
|
29.30
|
14.06
|
13,210
|
|
|
12/26/2016
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.20
|
29.60
|
29.34
|
14.11
|
6,680
|
|
|
12/23/2016
|
+0.30 / +1.02%
|
29.50
|
29.60
|
29.00
|
29.60
|
29.22
|
14.11
|
15,060
|
|
|
12/22/2016
|
-0.20 / -0.68%
|
29.40
|
29.40
|
29.20
|
29.30
|
29.26
|
13.97
|
11,620
|
|
|
12/21/2016
|
0.00 / 0.00%
|
29.20
|
29.50
|
29.10
|
29.50
|
29.32
|
14.06
|
16,270
|
|
|
12/20/2016
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.00
|
29.50
|
29.25
|
14.06
|
28,920
|
|
|
12/19/2016
|
+0.40 / +1.37%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.27
|
14.06
|
15,700
|
|
|
12/16/2016
|
-0.10 / -0.34%
|
29.20
|
29.20
|
28.60
|
29.10
|
28.78
|
13.87
|
12,300
|
|
|
12/15/2016
|
0.00 / 0.00%
|
29.20
|
29.60
|
28.50
|
29.20
|
29.07
|
13.92
|
2,270
|
|
|
12/14/2016
|
+0.90 / +3.18%
|
28.30
|
29.20
|
28.10
|
29.20
|
28.63
|
13.92
|
14,390
|
|
|
12/13/2016
|
-0.20 / -0.70%
|
28.50
|
28.70
|
28.25
|
28.30
|
28.38
|
13.49
|
101,290
|
|
|
12/12/2016
|
-0.50 / -1.72%
|
28.50
|
28.90
|
28.00
|
28.50
|
28.20
|
13.59
|
94,950
|
|
|
12/9/2016
|
-0.15 / -0.51%
|
29.15
|
29.20
|
28.90
|
29.00
|
29.00
|
13.83
|
38,480
|
|
|
12/8/2016
|
-0.30 / -1.02%
|
29.20
|
29.40
|
29.10
|
29.15
|
29.15
|
13.90
|
22,640
|
|
|