|
Closing price on 1/5/2021
|
|
| Open |
49.80 |
| High |
49.80 |
| Low |
48.50 |
| Volume |
9,800 |
| Split-adjusted Price |
33.78 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.10 / -0.20%
|
49.80
|
49.80
|
48.50
|
49.70
|
49.80
|
33.78
|
9,800
|
|
|
1/4/2021
|
+2.40 / +5.06%
|
50.40
|
50.40
|
48.00
|
49.80
|
49.68
|
33.85
|
30,900
|
|
|
12/31/2020
|
+3.10 / +7.00%
|
44.80
|
47.40
|
44.40
|
47.40
|
46.83
|
32.22
|
61,840
|
|
|
12/30/2020
|
+0.50 / +1.14%
|
43.80
|
44.50
|
43.80
|
44.30
|
44.15
|
30.11
|
25,510
|
|
|
12/29/2020
|
+0.80 / +1.86%
|
43.50
|
43.90
|
42.90
|
43.80
|
43.03
|
29.77
|
21,530
|
|
|
12/28/2020
|
-0.50 / -1.15%
|
43.60
|
44.00
|
42.70
|
43.00
|
43.04
|
29.23
|
20,980
|
|
|
12/25/2020
|
+0.60 / +1.40%
|
42.90
|
43.50
|
42.00
|
43.50
|
42.85
|
29.57
|
54,240
|
|
|
12/24/2020
|
-0.80 / -1.83%
|
43.00
|
43.20
|
42.00
|
42.90
|
42.41
|
29.16
|
28,050
|
|
|
12/23/2020
|
-0.30 / -0.68%
|
44.70
|
44.70
|
43.70
|
43.70
|
44.21
|
29.70
|
15,830
|
|
|
12/22/2020
|
+1.20 / +2.80%
|
43.30
|
44.30
|
42.80
|
44.00
|
43.22
|
29.91
|
18,920
|
|
|
12/21/2020
|
-0.10 / -0.23%
|
43.45
|
43.70
|
42.80
|
42.80
|
43.19
|
29.09
|
16,470
|
|
|
12/18/2020
|
+0.20 / +0.47%
|
43.50
|
43.50
|
42.10
|
42.90
|
42.93
|
29.16
|
28,040
|
|
|
12/17/2020
|
-0.90 / -2.06%
|
43.50
|
43.60
|
42.50
|
42.70
|
43.00
|
29.02
|
34,700
|
|
|
12/16/2020
|
-0.10 / -0.23%
|
44.30
|
44.30
|
43.50
|
43.60
|
43.70
|
29.63
|
13,680
|
|
|
12/15/2020
|
-0.70 / -1.58%
|
44.00
|
44.40
|
43.70
|
43.70
|
44.00
|
29.70
|
23,970
|
|
|
12/14/2020
|
+0.40 / +0.91%
|
44.00
|
44.90
|
43.95
|
44.40
|
44.15
|
30.18
|
26,500
|
|
|
12/11/2020
|
0.00 / 0.00%
|
44.00
|
44.10
|
43.70
|
44.00
|
43.88
|
29.91
|
20,670
|
|
|
12/10/2020
|
-0.70 / -1.57%
|
44.50
|
45.00
|
43.60
|
44.00
|
44.21
|
29.91
|
32,070
|
|
|
12/9/2020
|
-0.30 / -0.67%
|
44.80
|
45.00
|
44.30
|
44.70
|
44.55
|
30.38
|
20,020
|
|
|
12/8/2020
|
-0.20 / -0.44%
|
44.60
|
45.50
|
44.60
|
45.00
|
44.94
|
30.59
|
27,590
|
|
|
12/7/2020
|
+0.70 / +1.57%
|
44.05
|
45.25
|
44.05
|
45.20
|
44.89
|
30.72
|
35,290
|
|
|
12/4/2020
|
-0.50 / -1.11%
|
45.75
|
45.75
|
44.35
|
44.50
|
44.60
|
30.25
|
17,960
|
|
|
12/3/2020
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
45.00
|
44.43
|
30.59
|
12,810
|
|
|
12/2/2020
|
+0.10 / +0.22%
|
44.30
|
45.00
|
44.10
|
45.00
|
44.68
|
30.59
|
15,540
|
|
|
12/1/2020
|
-0.20 / -0.44%
|
45.10
|
45.10
|
43.30
|
44.90
|
44.50
|
30.52
|
17,780
|
|
|
11/30/2020
|
+1.50 / +3.44%
|
43.50
|
45.90
|
43.50
|
45.10
|
44.69
|
30.65
|
40,180
|
|
|
11/27/2020
|
+0.15 / +0.35%
|
43.45
|
43.75
|
43.45
|
43.60
|
43.64
|
29.63
|
55,140
|
|
|
11/26/2020
|
+0.10 / +0.23%
|
43.80
|
43.80
|
43.00
|
43.45
|
43.24
|
29.53
|
32,600
|
|
|
11/25/2020
|
+0.05 / +0.12%
|
43.80
|
43.80
|
43.10
|
43.35
|
43.25
|
29.46
|
28,760
|
|
|
11/24/2020
|
-0.70 / -1.59%
|
44.00
|
44.00
|
43.10
|
43.30
|
43.40
|
29.43
|
42,340
|
|
|