|
Closing price on 10/18/2019
|
|
| Open |
29.10 |
| High |
31.30 |
| Low |
29.10 |
| Volume |
21,380 |
| Split-adjusted Price |
18.38 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
+1.45 / +4.86%
|
29.10
|
31.30
|
29.10
|
31.30
|
30.20
|
18.38
|
21,380
|
|
|
10/17/2019
|
+0.45 / +1.53%
|
29.90
|
29.90
|
29.50
|
29.85
|
29.80
|
17.52
|
1,510
|
|
|
10/16/2019
|
-0.20 / -0.68%
|
30.00
|
30.20
|
29.40
|
29.40
|
29.74
|
17.26
|
4,270
|
|
|
10/15/2019
|
0.00 / 0.00%
|
30.25
|
30.25
|
29.60
|
29.60
|
29.63
|
17.38
|
12,320
|
|
|
10/14/2019
|
-0.70 / -2.31%
|
30.00
|
30.30
|
29.60
|
29.60
|
29.89
|
17.38
|
21,850
|
|
|
10/11/2019
|
+0.20 / +0.66%
|
30.45
|
30.45
|
30.10
|
30.30
|
30.39
|
17.79
|
1,020
|
|
|
10/10/2019
|
-0.45 / -1.47%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.30
|
17.67
|
50
|
|
|
10/9/2019
|
+0.05 / +0.16%
|
30.50
|
30.60
|
30.50
|
30.55
|
30.59
|
17.93
|
850
|
|
|
10/8/2019
|
-0.40 / -1.29%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.67
|
17.91
|
1,500
|
|
|
10/7/2019
|
+0.85 / +2.83%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.00
|
18.14
|
2,100
|
|
|
10/4/2019
|
-0.45 / -1.48%
|
31.50
|
32.40
|
30.00
|
30.05
|
30.10
|
17.64
|
6,080
|
|
|
10/3/2019
|
-0.35 / -1.13%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.06
|
17.91
|
1,730
|
|
|
10/2/2019
|
+0.85 / +2.83%
|
31.20
|
31.20
|
29.95
|
30.85
|
30.21
|
18.11
|
1,920
|
|
|
10/1/2019
|
-0.50 / -1.64%
|
30.00
|
30.50
|
30.00
|
30.00
|
30.00
|
17.61
|
3,300
|
|
|
9/30/2019
|
-0.15 / -0.49%
|
29.95
|
30.65
|
29.65
|
30.50
|
30.17
|
17.91
|
9,380
|
|
|
9/27/2019
|
+0.15 / +0.49%
|
31.10
|
31.10
|
29.95
|
30.65
|
30.70
|
17.99
|
5,620
|
|
|
9/26/2019
|
0.00 / 0.00%
|
31.10
|
31.10
|
29.95
|
30.50
|
30.39
|
17.91
|
1,020
|
|
|
9/25/2019
|
-0.20 / -0.65%
|
30.40
|
30.50
|
29.95
|
30.50
|
30.34
|
17.91
|
1,450
|
|
|
9/24/2019
|
+0.55 / +1.82%
|
30.30
|
31.30
|
30.30
|
30.70
|
30.65
|
18.02
|
30
|
|
|
9/23/2019
|
-0.85 / -2.74%
|
31.00
|
31.35
|
29.50
|
30.15
|
29.77
|
17.70
|
6,080
|
|
|
9/20/2019
|
+0.20 / +0.65%
|
29.65
|
31.40
|
29.65
|
31.00
|
30.53
|
18.20
|
950
|
|
|
9/19/2019
|
+0.60 / +1.99%
|
30.30
|
31.50
|
30.25
|
30.80
|
30.43
|
18.08
|
230
|
|
|
9/18/2019
|
-0.10 / -0.33%
|
31.60
|
32.20
|
28.55
|
30.20
|
29.67
|
17.73
|
3,910
|
|
|
9/17/2019
|
-0.45 / -1.46%
|
31.30
|
31.35
|
30.30
|
30.30
|
30.81
|
17.79
|
24,380
|
|
|
9/16/2019
|
+0.85 / +2.84%
|
30.90
|
30.90
|
30.10
|
30.75
|
30.40
|
18.05
|
1,250
|
|
|
9/13/2019
|
-1.30 / -4.17%
|
32.70
|
32.70
|
29.65
|
29.90
|
30.00
|
17.55
|
3,200
|
|
|
9/12/2019
|
+0.15 / +0.48%
|
31.00
|
31.50
|
30.10
|
31.20
|
30.54
|
18.32
|
43,060
|
|
|
9/11/2019
|
+0.50 / +1.64%
|
32.00
|
32.00
|
30.30
|
31.05
|
30.39
|
18.23
|
2,040
|
|
|
9/10/2019
|
-1.10 / -3.48%
|
32.95
|
32.95
|
30.55
|
30.55
|
31.75
|
17.93
|
2,330
|
|
|
9/9/2019
|
-1.60 / -4.81%
|
33.00
|
33.40
|
31.65
|
31.65
|
32.18
|
18.58
|
1,740
|
|
|