|
Closing price on 10/22/2018
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
28.20 |
| Volume |
2,560 |
| Split-adjusted Price |
15.71 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2018
|
-0.70 / -2.41%
|
29.40
|
29.40
|
28.20
|
28.30
|
28.52
|
15.71
|
2,560
|
|
|
10/19/2018
|
0.00 / 0.00%
|
28.50
|
29.00
|
27.25
|
29.00
|
28.02
|
16.10
|
15,990
|
|
|
10/18/2018
|
-0.20 / -0.68%
|
29.20
|
29.20
|
28.90
|
29.00
|
28.98
|
16.10
|
16,320
|
|
|
10/17/2018
|
-0.35 / -1.18%
|
29.55
|
29.55
|
28.95
|
29.20
|
29.00
|
16.21
|
33,100
|
|
|
10/16/2018
|
+0.40 / +1.37%
|
29.80
|
29.80
|
28.90
|
29.55
|
29.03
|
16.41
|
5,650
|
|
|
10/15/2018
|
+0.05 / +0.17%
|
30.50
|
30.50
|
29.10
|
29.15
|
29.16
|
16.19
|
29,530
|
|
|
10/12/2018
|
-0.10 / -0.34%
|
29.20
|
29.20
|
28.90
|
29.10
|
29.06
|
16.16
|
23,470
|
|
|
10/11/2018
|
-0.10 / -0.34%
|
29.10
|
29.75
|
28.60
|
29.20
|
29.01
|
16.21
|
108,130
|
|
|
10/10/2018
|
+0.20 / +0.69%
|
29.80
|
29.80
|
29.10
|
29.30
|
29.29
|
16.27
|
21,340
|
|
|
10/9/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.00
|
29.10
|
29.08
|
16.16
|
21,390
|
|
|
10/8/2018
|
+0.35 / +1.22%
|
28.75
|
29.45
|
28.75
|
29.10
|
28.86
|
16.16
|
50,690
|
|
|
10/5/2018
|
-0.85 / -2.87%
|
28.70
|
29.35
|
28.60
|
28.75
|
28.85
|
15.96
|
2,870
|
|
|
10/4/2018
|
+0.80 / +2.78%
|
29.50
|
29.90
|
28.75
|
29.60
|
29.11
|
16.44
|
6,150
|
|
|
10/3/2018
|
0.00 / 0.00%
|
28.60
|
29.90
|
28.60
|
28.80
|
28.69
|
15.99
|
8,610
|
|
|
10/2/2018
|
+0.05 / +0.17%
|
29.70
|
29.70
|
28.50
|
28.80
|
28.74
|
15.99
|
6,090
|
|
|
10/1/2018
|
-0.35 / -1.20%
|
30.10
|
30.10
|
28.75
|
28.75
|
29.23
|
15.96
|
15,360
|
|
|
9/28/2018
|
-0.45 / -1.52%
|
29.10
|
30.10
|
29.10
|
29.10
|
29.25
|
16.16
|
14,120
|
|
|
9/27/2018
|
-0.45 / -1.50%
|
30.00
|
30.70
|
29.50
|
29.55
|
29.66
|
16.41
|
19,050
|
|
|
9/26/2018
|
+1.00 / +3.45%
|
29.00
|
30.75
|
29.00
|
30.00
|
29.98
|
16.66
|
62,780
|
|
|
9/25/2018
|
+1.00 / +3.57%
|
28.50
|
29.00
|
28.00
|
29.00
|
28.59
|
16.10
|
93,530
|
|
|
9/24/2018
|
-0.30 / -1.06%
|
28.30
|
28.80
|
27.70
|
28.00
|
28.32
|
15.55
|
22,920
|
|
|
9/21/2018
|
+0.10 / +0.35%
|
28.85
|
28.85
|
28.00
|
28.30
|
28.50
|
15.71
|
3,120
|
|
|
9/20/2018
|
+0.80 / +2.92%
|
27.45
|
28.85
|
27.40
|
28.20
|
27.88
|
15.66
|
35,690
|
|
|
9/19/2018
|
+0.30 / +1.11%
|
27.10
|
27.45
|
27.10
|
27.40
|
27.35
|
15.21
|
23,580
|
|
|
9/18/2018
|
-0.20 / -0.73%
|
27.50
|
27.50
|
26.80
|
27.10
|
26.99
|
15.05
|
36,570
|
|
|
9/17/2018
|
+0.10 / +0.37%
|
27.70
|
27.70
|
26.90
|
27.30
|
26.97
|
15.16
|
5,710
|
|
|
9/14/2018
|
-0.10 / -0.37%
|
26.95
|
27.20
|
26.65
|
27.20
|
26.70
|
15.10
|
8,090
|
|
|
9/13/2018
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.80
|
27.30
|
26.96
|
15.16
|
9,310
|
|
|
9/12/2018
|
-0.05 / -0.18%
|
27.30
|
27.30
|
27.20
|
27.30
|
27.28
|
15.16
|
1,050
|
|
|
9/11/2018
|
+0.45 / +1.67%
|
26.80
|
27.35
|
26.80
|
27.35
|
26.93
|
15.19
|
7,910
|
|
|