|
Closing price on 10/13/2015
|
|
| Open |
17.70 |
| High |
18.50 |
| Low |
17.70 |
| Volume |
366,920 |
| Split-adjusted Price |
8.28 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2015
|
+0.80 / +4.52%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.19
|
8.28
|
366,920
|
|
|
10/12/2015
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.66
|
7.92
|
169,460
|
|
|
10/9/2015
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.80
|
17.90
|
17.89
|
8.01
|
101,940
|
|
|
10/8/2015
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.03
|
8.10
|
97,700
|
|
|
10/7/2015
|
-0.60 / -3.21%
|
18.50
|
18.90
|
18.10
|
18.10
|
18.15
|
8.10
|
108,240
|
|
|
10/6/2015
|
+0.50 / +2.75%
|
18.50
|
18.70
|
18.20
|
18.70
|
18.35
|
8.37
|
116,230
|
|
|
10/5/2015
|
-0.20 / -1.09%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.25
|
8.15
|
119,450
|
|
|
10/2/2015
|
+0.60 / +3.37%
|
17.60
|
18.70
|
17.50
|
18.40
|
18.27
|
8.23
|
252,230
|
|
|
10/1/2015
|
+0.70 / +4.09%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.44
|
7.97
|
78,270
|
|
|
9/30/2015
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.10
|
16.98
|
7.65
|
13,430
|
|
|
9/29/2015
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.05
|
7.61
|
6,060
|
|
|
9/28/2015
|
+0.20 / +1.18%
|
17.20
|
17.40
|
16.90
|
17.20
|
16.99
|
7.70
|
33,730
|
|
|
9/25/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.08
|
7.61
|
23,550
|
|
|
9/24/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.01
|
7.61
|
15,810
|
|
|
9/23/2015
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.05
|
7.61
|
8,680
|
|
|
9/22/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.21
|
7.70
|
10,750
|
|
|
9/21/2015
|
-0.10 / -0.58%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.28
|
7.70
|
20,250
|
|
|
9/18/2015
|
+0.10 / +0.58%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.33
|
7.74
|
95,160
|
|
|
9/17/2015
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.02
|
7.70
|
12,340
|
|
|
9/16/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.87
|
7.61
|
10,730
|
|
|
9/15/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.98
|
7.61
|
3,510
|
|
|
9/14/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.95
|
7.61
|
170
|
|
|
9/11/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.94
|
7.61
|
3,010
|
|
|
9/10/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.96
|
7.61
|
16,860
|
|
|
9/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.85
|
7.61
|
6,530
|
|
|
9/8/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.89
|
7.61
|
16,640
|
|
|
9/7/2015
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.03
|
7.61
|
1,010
|
|
|
9/4/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.09
|
7.70
|
6,320
|
|
|
9/3/2015
|
-0.70 / -3.91%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.28
|
7.70
|
73,320
|
|
|
9/1/2015
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.64
|
7.56
|
119,130
|
|
|