|
Closing price on 10/30/2020
|
|
| Open |
38.95 |
| High |
38.95 |
| Low |
36.50 |
| Volume |
6,020 |
| Split-adjusted Price |
25.76 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
+0.40 / +1.07%
|
38.95
|
38.95
|
36.50
|
37.90
|
37.73
|
25.76
|
6,020
|
|
|
10/29/2020
|
0.00 / 0.00%
|
36.60
|
37.50
|
36.60
|
37.50
|
37.04
|
25.49
|
22,600
|
|
|
10/28/2020
|
-1.30 / -3.35%
|
39.35
|
39.35
|
37.50
|
37.50
|
38.10
|
25.49
|
19,710
|
|
|
10/27/2020
|
-0.20 / -0.51%
|
39.00
|
39.45
|
38.50
|
38.80
|
38.93
|
26.37
|
8,990
|
|
|
10/26/2020
|
-0.50 / -1.27%
|
39.55
|
39.55
|
38.50
|
39.00
|
38.89
|
26.51
|
11,570
|
|
|
10/23/2020
|
+0.40 / +1.02%
|
39.10
|
39.50
|
38.50
|
39.50
|
38.88
|
26.85
|
24,000
|
|
|
10/22/2020
|
0.00 / 0.00%
|
39.10
|
39.95
|
39.00
|
39.10
|
39.40
|
26.58
|
20,050
|
|
|
10/21/2020
|
-2.30 / -5.56%
|
41.40
|
41.40
|
39.10
|
39.10
|
39.82
|
26.58
|
25,440
|
|
|
10/20/2020
|
+0.10 / +0.24%
|
41.30
|
41.40
|
40.70
|
41.40
|
41.15
|
27.12
|
18,810
|
|
|
10/19/2020
|
+1.30 / +3.25%
|
40.00
|
42.30
|
39.10
|
41.30
|
40.67
|
27.05
|
71,310
|
|
|
10/16/2020
|
-0.95 / -2.32%
|
40.60
|
40.90
|
39.80
|
40.00
|
40.23
|
26.20
|
81,610
|
|
|
10/15/2020
|
0.00 / 0.00%
|
41.30
|
41.30
|
40.65
|
40.95
|
40.96
|
26.83
|
13,600
|
|
|
10/14/2020
|
+0.55 / +1.36%
|
40.40
|
41.00
|
40.30
|
40.95
|
40.73
|
26.83
|
41,200
|
|
|
10/13/2020
|
+0.15 / +0.37%
|
40.25
|
40.40
|
40.00
|
40.40
|
40.20
|
26.46
|
22,960
|
|
|
10/12/2020
|
-0.50 / -1.23%
|
40.70
|
40.75
|
40.00
|
40.25
|
40.40
|
26.37
|
14,950
|
|
|
10/9/2020
|
+0.55 / +1.37%
|
40.20
|
40.75
|
40.00
|
40.75
|
40.47
|
26.69
|
19,370
|
|
|
10/8/2020
|
-0.10 / -0.25%
|
40.90
|
40.90
|
40.00
|
40.20
|
40.20
|
26.33
|
29,900
|
|
|
10/7/2020
|
+0.20 / +0.50%
|
40.10
|
40.80
|
40.10
|
40.30
|
40.35
|
26.40
|
36,680
|
|
|
10/6/2020
|
0.00 / 0.00%
|
40.10
|
40.50
|
39.70
|
40.10
|
40.14
|
26.27
|
36,070
|
|
|
10/5/2020
|
+0.60 / +1.52%
|
40.00
|
41.30
|
39.60
|
40.10
|
40.28
|
26.27
|
51,340
|
|
|
10/2/2020
|
-0.40 / -1.00%
|
39.65
|
40.40
|
39.00
|
39.50
|
39.57
|
25.88
|
25,370
|
|
|
10/1/2020
|
+0.90 / +2.31%
|
39.90
|
39.90
|
38.80
|
39.90
|
39.48
|
26.14
|
53,770
|
|
|
9/30/2020
|
+0.20 / +0.52%
|
38.90
|
39.00
|
38.10
|
39.00
|
38.57
|
25.55
|
21,570
|
|
|
9/29/2020
|
-0.20 / -0.51%
|
39.00
|
39.60
|
38.80
|
38.80
|
39.21
|
25.42
|
34,410
|
|
|
9/28/2020
|
0.00 / 0.00%
|
39.15
|
39.60
|
38.80
|
39.00
|
39.09
|
25.55
|
21,950
|
|
|
9/25/2020
|
-0.10 / -0.26%
|
39.10
|
39.20
|
38.70
|
39.00
|
38.82
|
25.55
|
47,220
|
|
|
9/24/2020
|
-0.10 / -0.26%
|
39.20
|
39.90
|
39.10
|
39.10
|
39.22
|
25.61
|
9,230
|
|
|
9/23/2020
|
-0.30 / -0.76%
|
39.50
|
40.40
|
39.10
|
39.20
|
39.34
|
25.68
|
18,810
|
|
|
9/22/2020
|
-0.40 / -1.00%
|
39.90
|
40.50
|
39.50
|
39.50
|
39.81
|
25.88
|
15,600
|
|
|
9/21/2020
|
0.00 / 0.00%
|
41.40
|
41.40
|
39.90
|
39.90
|
40.07
|
26.14
|
28,450
|
|
|