|
Closing price on 1/8/2024
|
|
| Open |
50.90 |
| High |
51.30 |
| Low |
50.70 |
| Volume |
44,700 |
| Split-adjusted Price |
48.88 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
+0.40 / +0.79%
|
50.90
|
51.30
|
50.70
|
51.10
|
50.97
|
48.88
|
44,700
|
|
|
1/5/2024
|
-0.70 / -1.36%
|
51.30
|
52.40
|
50.20
|
50.70
|
51.20
|
48.50
|
96,900
|
|
|
1/4/2024
|
-0.80 / -1.53%
|
52.00
|
52.00
|
51.00
|
51.40
|
51.46
|
49.17
|
65,300
|
|
|
1/3/2024
|
+1.90 / +3.78%
|
50.30
|
52.20
|
50.30
|
52.20
|
51.51
|
49.93
|
221,200
|
|
|
1/2/2024
|
+1.35 / +2.76%
|
49.00
|
50.60
|
48.90
|
50.30
|
49.55
|
48.11
|
98,600
|
|
|
12/29/2023
|
+0.30 / +0.62%
|
48.95
|
49.50
|
48.65
|
48.95
|
49.07
|
46.82
|
40,300
|
|
|
12/28/2023
|
+0.25 / +0.52%
|
48.45
|
48.65
|
48.20
|
48.65
|
48.49
|
46.53
|
46,100
|
|
|
12/27/2023
|
+0.10 / +0.21%
|
48.30
|
48.80
|
48.20
|
48.40
|
48.44
|
46.30
|
49,900
|
|
|
12/26/2023
|
+0.20 / +0.42%
|
47.95
|
48.30
|
47.95
|
48.30
|
48.10
|
46.20
|
49,100
|
|
|
12/25/2023
|
+0.20 / +0.42%
|
48.25
|
48.25
|
47.80
|
48.10
|
48.03
|
46.01
|
102,800
|
|
|
12/22/2023
|
-0.80 / -1.64%
|
48.90
|
48.90
|
47.90
|
47.90
|
48.03
|
45.82
|
76,900
|
|
|
12/21/2023
|
+0.05 / +0.10%
|
48.20
|
48.70
|
47.50
|
48.70
|
48.27
|
46.58
|
15,400
|
|
|
12/20/2023
|
-0.25 / -0.51%
|
48.90
|
49.00
|
48.00
|
48.65
|
48.28
|
46.53
|
40,800
|
|
|
12/19/2023
|
+0.90 / +1.88%
|
47.70
|
48.90
|
47.50
|
48.90
|
48.04
|
46.77
|
43,700
|
|
|
12/18/2023
|
-1.10 / -2.24%
|
48.55
|
49.05
|
48.00
|
48.00
|
48.50
|
45.91
|
38,800
|
|
|
12/15/2023
|
-0.50 / -1.01%
|
49.70
|
49.95
|
49.00
|
49.10
|
49.21
|
46.97
|
47,800
|
|
|
12/14/2023
|
+0.90 / +1.85%
|
48.70
|
49.95
|
48.70
|
49.60
|
49.39
|
47.44
|
247,900
|
|
|
12/13/2023
|
+0.10 / +0.21%
|
48.60
|
49.20
|
48.30
|
48.70
|
48.90
|
46.58
|
46,100
|
|
|
12/12/2023
|
-0.15 / -0.31%
|
48.50
|
49.00
|
48.50
|
48.60
|
48.80
|
46.49
|
47,500
|
|
|
12/11/2023
|
+0.50 / +1.04%
|
48.40
|
49.00
|
48.40
|
48.75
|
48.64
|
46.63
|
57,800
|
|
|
12/8/2023
|
+0.15 / +0.31%
|
49.00
|
49.00
|
48.15
|
48.25
|
48.36
|
46.15
|
39,800
|
|
|
12/7/2023
|
-0.90 / -1.84%
|
49.50
|
49.50
|
47.65
|
48.10
|
48.18
|
46.01
|
102,500
|
|
|
12/6/2023
|
0.00 / 0.00%
|
48.40
|
49.30
|
48.20
|
49.00
|
48.60
|
46.87
|
83,200
|
|
|
12/5/2023
|
+2.35 / +5.04%
|
46.85
|
49.10
|
46.85
|
49.00
|
48.17
|
46.87
|
204,700
|
|
|
12/4/2023
|
+0.80 / +1.74%
|
45.90
|
46.80
|
45.90
|
46.65
|
46.40
|
44.62
|
74,300
|
|
|
12/1/2023
|
0.00 / 0.00%
|
45.85
|
45.90
|
45.70
|
45.85
|
45.79
|
43.86
|
16,800
|
|
|
11/30/2023
|
-0.25 / -0.54%
|
46.40
|
46.70
|
45.75
|
45.85
|
45.98
|
43.86
|
29,200
|
|
|
11/29/2023
|
0.00 / 0.00%
|
46.40
|
46.40
|
45.70
|
46.10
|
46.02
|
44.10
|
33,300
|
|
|
11/28/2023
|
-0.20 / -0.43%
|
46.30
|
46.30
|
45.50
|
46.10
|
45.92
|
44.10
|
27,000
|
|
|
11/27/2023
|
0.00 / 0.00%
|
46.30
|
46.45
|
46.00
|
46.30
|
46.25
|
44.29
|
30,300
|
|
|