|
Closing price on 10/3/2016
|
|
| Open |
37.40 |
| High |
37.70 |
| Low |
37.10 |
| Volume |
128,300 |
| Split-adjusted Price |
17.24 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2016
|
-0.90 / -2.51%
|
35.90
|
35.90
|
34.80
|
35.00
|
35.12
|
16.22
|
94,240
|
|
|
9/9/2016
|
-0.80 / -2.18%
|
36.80
|
36.80
|
35.70
|
35.90
|
36.22
|
16.63
|
130,630
|
|
|
9/8/2016
|
+0.50 / +1.38%
|
36.50
|
36.80
|
36.10
|
36.70
|
36.48
|
17.00
|
188,580
|
|
|
9/7/2016
|
-0.70 / -1.90%
|
35.80
|
36.90
|
35.70
|
36.20
|
36.02
|
16.77
|
124,720
|
|
|
9/6/2016
|
+0.10 / +0.27%
|
37.30
|
37.60
|
36.80
|
36.90
|
37.11
|
17.10
|
244,860
|
|
|
9/5/2016
|
+2.40 / +6.98%
|
34.40
|
36.80
|
34.40
|
36.80
|
35.68
|
17.05
|
365,460
|
|
|
9/1/2016
|
+0.60 / +1.78%
|
34.40
|
34.80
|
33.80
|
34.40
|
34.35
|
15.94
|
110,520
|
|
|
8/31/2016
|
+0.30 / +0.90%
|
34.00
|
34.10
|
33.50
|
33.80
|
33.80
|
15.66
|
83,160
|
|
|
8/30/2016
|
+0.20 / +0.60%
|
33.00
|
33.80
|
33.00
|
33.50
|
33.46
|
15.52
|
94,530
|
|
|
8/29/2016
|
-1.10 / -3.20%
|
34.90
|
34.90
|
33.30
|
33.30
|
33.94
|
15.43
|
63,880
|
|
|
8/26/2016
|
-0.10 / -0.29%
|
34.50
|
34.90
|
34.10
|
34.40
|
34.56
|
15.94
|
63,460
|
|
|
8/25/2016
|
+1.40 / +4.23%
|
33.10
|
35.00
|
33.10
|
34.50
|
34.23
|
15.99
|
207,800
|
|
|
8/24/2016
|
-0.40 / -1.19%
|
33.50
|
33.50
|
33.00
|
33.10
|
33.13
|
15.34
|
60,940
|
|
|
8/23/2016
|
+0.40 / +1.21%
|
32.40
|
33.70
|
32.40
|
33.50
|
33.18
|
15.52
|
76,000
|
|
|
8/22/2016
|
-0.70 / -2.07%
|
33.70
|
34.00
|
33.00
|
33.10
|
33.27
|
15.34
|
78,220
|
|
|