|
Closing price on 10/26/2023
|
|
| Open |
46.10 |
| High |
46.95 |
| Low |
45.00 |
| Volume |
96,200 |
| Split-adjusted Price |
43.57 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-1.45 / -3.09%
|
46.10
|
46.95
|
45.00
|
45.55
|
46.03
|
43.57
|
96,200
|
|
|
10/25/2023
|
0.00 / 0.00%
|
48.10
|
48.20
|
46.80
|
47.00
|
47.37
|
44.96
|
58,600
|
|
|
10/24/2023
|
-0.65 / -1.36%
|
47.65
|
47.65
|
47.00
|
47.00
|
47.25
|
44.96
|
35,800
|
|
|
10/23/2023
|
-0.80 / -1.65%
|
49.65
|
49.65
|
47.00
|
47.65
|
47.43
|
45.58
|
67,200
|
|
|
10/20/2023
|
+0.35 / +0.73%
|
48.50
|
48.50
|
47.35
|
48.45
|
47.73
|
46.34
|
44,800
|
|
|
10/19/2023
|
+0.05 / +0.10%
|
48.40
|
49.50
|
48.00
|
48.10
|
48.36
|
46.01
|
117,900
|
|
|
10/18/2023
|
-1.15 / -2.34%
|
49.20
|
49.20
|
47.10
|
48.05
|
48.18
|
45.96
|
106,400
|
|
|
10/17/2023
|
-0.50 / -1.01%
|
49.70
|
50.00
|
49.20
|
49.20
|
49.62
|
47.06
|
42,800
|
|
|
10/16/2023
|
-0.90 / -1.78%
|
50.60
|
50.60
|
49.60
|
49.70
|
49.90
|
47.54
|
73,300
|
|
|
10/13/2023
|
-0.40 / -0.78%
|
51.00
|
51.50
|
49.50
|
50.60
|
50.14
|
48.40
|
51,400
|
|
|
10/12/2023
|
-0.50 / -0.97%
|
52.50
|
52.50
|
50.60
|
51.00
|
51.35
|
48.78
|
754,200
|
|
|
10/11/2023
|
+2.00 / +4.04%
|
49.50
|
51.60
|
49.50
|
51.50
|
50.73
|
49.26
|
102,400
|
|
|
10/10/2023
|
+0.25 / +0.51%
|
49.50
|
49.90
|
49.15
|
49.50
|
49.45
|
47.35
|
43,500
|
|
|
10/9/2023
|
+0.50 / +1.03%
|
49.00
|
50.00
|
48.75
|
49.25
|
49.17
|
47.11
|
32,400
|
|
|
10/6/2023
|
-0.20 / -0.41%
|
48.40
|
48.90
|
48.20
|
48.75
|
48.41
|
46.63
|
51,300
|
|
|
10/5/2023
|
+0.35 / +0.72%
|
49.70
|
49.70
|
48.20
|
48.95
|
48.44
|
46.82
|
43,700
|
|
|
10/4/2023
|
+0.30 / +0.62%
|
47.80
|
49.00
|
47.80
|
48.60
|
48.63
|
46.49
|
29,400
|
|
|
10/3/2023
|
-1.50 / -3.01%
|
50.00
|
50.00
|
48.10
|
48.30
|
48.84
|
46.20
|
58,700
|
|
|
10/2/2023
|
+1.20 / +2.47%
|
48.75
|
51.20
|
48.75
|
49.80
|
50.41
|
47.63
|
48,600
|
|
|
9/29/2023
|
+0.30 / +0.62%
|
48.50
|
49.10
|
48.30
|
48.60
|
48.74
|
46.49
|
28,500
|
|
|
9/28/2023
|
+0.10 / +0.21%
|
47.60
|
48.50
|
47.60
|
48.30
|
48.20
|
46.20
|
44,100
|
|
|
9/27/2023
|
+0.10 / +0.21%
|
47.50
|
48.50
|
47.00
|
48.20
|
47.49
|
46.10
|
53,800
|
|
|
9/26/2023
|
0.00 / 0.00%
|
47.05
|
48.70
|
47.05
|
48.10
|
48.11
|
46.01
|
62,600
|
|
|
9/25/2023
|
-2.50 / -4.94%
|
50.60
|
51.00
|
48.00
|
48.10
|
49.37
|
46.01
|
99,300
|
|
|
9/22/2023
|
-1.80 / -3.44%
|
51.70
|
51.90
|
49.00
|
50.60
|
50.42
|
48.40
|
138,400
|
|
|
9/21/2023
|
-0.40 / -0.76%
|
53.80
|
53.80
|
52.40
|
52.40
|
52.72
|
50.12
|
43,100
|
|
|
9/20/2023
|
-0.50 / -0.94%
|
53.10
|
53.10
|
52.20
|
52.80
|
52.54
|
50.50
|
69,200
|
|
|
9/19/2023
|
+2.20 / +4.31%
|
50.60
|
53.30
|
50.60
|
53.30
|
51.47
|
50.98
|
87,000
|
|
|
9/18/2023
|
-2.70 / -5.02%
|
53.80
|
53.80
|
50.10
|
51.10
|
51.23
|
48.88
|
275,400
|
|
|
9/15/2023
|
-1.20 / -2.18%
|
54.60
|
55.00
|
53.30
|
53.80
|
54.04
|
51.46
|
85,100
|
|
|