|
Closing price on 10/24/2016
|
|
| Open |
31.10 |
| High |
31.40 |
| Low |
30.30 |
| Volume |
164,910 |
| Split-adjusted Price |
14.54 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2016
|
-1.00 / -3.17%
|
31.10
|
31.40
|
30.30
|
30.50
|
30.49
|
14.54
|
164,910
|
|
|
10/21/2016
|
-0.10 / -0.32%
|
31.20
|
31.50
|
30.30
|
31.50
|
30.71
|
15.02
|
215,890
|
|
|
10/20/2016
|
-1.95 / -5.81%
|
33.40
|
33.55
|
31.30
|
31.60
|
32.18
|
15.06
|
286,500
|
|
|
10/19/2016
|
-0.45 / -1.32%
|
34.60
|
34.60
|
33.55
|
33.55
|
33.85
|
15.99
|
115,230
|
|
|
10/18/2016
|
-0.60 / -1.73%
|
34.10
|
34.10
|
33.50
|
34.00
|
33.71
|
16.21
|
97,570
|
|
|
10/17/2016
|
-1.00 / -2.81%
|
35.20
|
35.20
|
34.50
|
34.60
|
34.76
|
16.50
|
54,380
|
|
|
10/14/2016
|
+0.60 / +1.71%
|
35.05
|
36.00
|
35.05
|
35.60
|
35.50
|
16.50
|
124,070
|
|
|
10/13/2016
|
-0.20 / -0.57%
|
35.30
|
35.30
|
34.90
|
35.00
|
35.07
|
16.22
|
46,900
|
|
|
10/12/2016
|
+0.20 / +0.57%
|
35.70
|
36.00
|
35.00
|
35.20
|
35.35
|
16.31
|
63,050
|
|
|
10/11/2016
|
+0.15 / +0.43%
|
34.85
|
35.10
|
33.50
|
35.00
|
34.51
|
16.22
|
188,000
|
|
|
10/10/2016
|
-0.15 / -0.43%
|
35.00
|
35.70
|
34.85
|
34.85
|
35.31
|
16.15
|
91,470
|
|
|
10/7/2016
|
-1.00 / -2.78%
|
36.20
|
36.20
|
34.70
|
35.00
|
35.08
|
16.22
|
190,800
|
|
|
10/6/2016
|
+0.20 / +0.56%
|
35.60
|
36.40
|
35.50
|
36.00
|
35.85
|
16.68
|
146,270
|
|
|
10/5/2016
|
-0.20 / -0.56%
|
36.00
|
36.60
|
35.80
|
35.80
|
36.10
|
16.59
|
125,710
|
|
|
10/4/2016
|
-1.20 / -3.23%
|
37.20
|
37.90
|
35.80
|
36.00
|
36.65
|
16.68
|
209,440
|
|
|
10/3/2016
|
-0.30 / -0.80%
|
37.40
|
37.70
|
37.10
|
37.20
|
37.47
|
17.24
|
128,300
|
|
|
9/30/2016
|
-1.10 / -2.85%
|
38.30
|
38.60
|
37.50
|
37.50
|
37.84
|
17.38
|
129,360
|
|
|
9/29/2016
|
+0.25 / +0.65%
|
38.40
|
39.20
|
38.00
|
38.60
|
38.44
|
17.89
|
146,840
|
|
|
9/28/2016
|
-0.25 / -0.65%
|
38.80
|
38.80
|
38.00
|
38.35
|
38.46
|
17.77
|
122,560
|
|
|
9/27/2016
|
+0.70 / +1.85%
|
38.30
|
38.90
|
37.90
|
38.60
|
38.25
|
17.89
|
269,560
|
|
|
9/26/2016
|
+0.70 / +1.88%
|
37.10
|
38.40
|
37.10
|
37.90
|
37.78
|
17.56
|
118,640
|
|
|
9/23/2016
|
+0.10 / +0.27%
|
37.10
|
37.45
|
36.70
|
37.20
|
37.05
|
17.24
|
79,280
|
|
|
9/22/2016
|
+0.40 / +1.09%
|
36.90
|
37.70
|
36.70
|
37.10
|
37.20
|
17.19
|
186,920
|
|
|
9/21/2016
|
-1.10 / -2.91%
|
37.75
|
38.00
|
36.45
|
36.70
|
37.17
|
17.00
|
176,790
|
|
|
9/20/2016
|
+0.85 / +2.30%
|
36.90
|
38.00
|
36.70
|
37.80
|
37.54
|
17.51
|
221,860
|
|
|
9/19/2016
|
+0.55 / +1.51%
|
36.90
|
37.20
|
36.45
|
36.95
|
36.82
|
17.12
|
202,060
|
|
|
9/16/2016
|
+1.30 / +3.70%
|
34.80
|
36.40
|
34.80
|
36.40
|
35.85
|
16.87
|
192,180
|
|
|
9/15/2016
|
0.00 / 0.00%
|
35.30
|
35.70
|
35.00
|
35.10
|
35.05
|
16.26
|
72,100
|
|
|
9/14/2016
|
-0.20 / -0.57%
|
35.30
|
35.50
|
35.10
|
35.10
|
35.29
|
16.26
|
51,060
|
|
|
9/13/2016
|
+0.30 / +0.86%
|
35.00
|
36.00
|
35.00
|
35.30
|
35.25
|
16.36
|
58,240
|
|
|