|
Closing price on 11/13/2019
|
|
| Open |
32.35 |
| High |
32.35 |
| Low |
30.55 |
| Volume |
7,960 |
| Split-adjusted Price |
19.57 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2019
|
-1.05 / -3.20%
|
32.35
|
32.35
|
30.55
|
31.75
|
30.65
|
19.57
|
7,960
|
|
|
11/12/2019
|
+1.50 / +4.79%
|
31.00
|
32.95
|
29.15
|
32.80
|
30.41
|
20.22
|
8,320
|
|
|
11/11/2019
|
+1.30 / +4.33%
|
30.00
|
31.30
|
30.00
|
31.30
|
30.65
|
19.29
|
1,970
|
|
|
11/8/2019
|
-0.20 / -0.63%
|
33.00
|
33.00
|
30.80
|
31.50
|
31.65
|
18.49
|
35,880
|
|
|
11/7/2019
|
-0.15 / -0.47%
|
30.95
|
32.00
|
30.95
|
31.70
|
31.65
|
18.61
|
12,860
|
|
|
11/6/2019
|
+1.25 / +4.08%
|
30.55
|
32.00
|
30.55
|
31.85
|
31.25
|
18.70
|
4,160
|
|
|
11/5/2019
|
+0.60 / +2.00%
|
29.90
|
30.95
|
29.90
|
30.60
|
30.34
|
17.96
|
1,140
|
|
|
11/4/2019
|
0.00 / 0.00%
|
30.45
|
32.00
|
30.00
|
30.00
|
30.12
|
17.61
|
8,500
|
|
|
11/1/2019
|
-0.20 / -0.66%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.25
|
17.61
|
2,410
|
|
|
10/31/2019
|
-0.20 / -0.66%
|
30.40
|
30.40
|
29.60
|
30.20
|
30.06
|
17.73
|
6,220
|
|
|
10/30/2019
|
-0.05 / -0.16%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.20
|
17.85
|
3,970
|
|
|
10/29/2019
|
-0.05 / -0.16%
|
29.35
|
30.45
|
29.35
|
30.45
|
29.90
|
17.88
|
40
|
|
|
10/28/2019
|
+0.50 / +1.67%
|
30.75
|
30.75
|
30.00
|
30.50
|
30.50
|
17.91
|
220
|
|
|
10/25/2019
|
-0.45 / -1.48%
|
30.80
|
30.80
|
30.00
|
30.00
|
30.00
|
17.61
|
11,600
|
|
|
10/24/2019
|
+0.45 / +1.50%
|
30.00
|
30.45
|
30.00
|
30.45
|
30.04
|
17.88
|
37,960
|
|
|
10/23/2019
|
-0.40 / -1.32%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.61
|
3,020
|
|
|
10/22/2019
|
+0.40 / +1.33%
|
29.95
|
30.45
|
29.90
|
30.40
|
30.03
|
17.85
|
107,060
|
|
|
10/21/2019
|
-1.30 / -4.15%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.61
|
430
|
|
|
10/18/2019
|
+1.45 / +4.86%
|
29.10
|
31.30
|
29.10
|
31.30
|
30.20
|
18.38
|
21,380
|
|
|
10/17/2019
|
+0.45 / +1.53%
|
29.90
|
29.90
|
29.50
|
29.85
|
29.80
|
17.52
|
1,510
|
|
|
10/16/2019
|
-0.20 / -0.68%
|
30.00
|
30.20
|
29.40
|
29.40
|
29.74
|
17.26
|
4,270
|
|
|
10/15/2019
|
0.00 / 0.00%
|
30.25
|
30.25
|
29.60
|
29.60
|
29.63
|
17.38
|
12,320
|
|
|
10/14/2019
|
-0.70 / -2.31%
|
30.00
|
30.30
|
29.60
|
29.60
|
29.89
|
17.38
|
21,850
|
|
|
10/11/2019
|
+0.20 / +0.66%
|
30.45
|
30.45
|
30.10
|
30.30
|
30.39
|
17.79
|
1,020
|
|
|
10/10/2019
|
-0.45 / -1.47%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.30
|
17.67
|
50
|
|
|
10/9/2019
|
+0.05 / +0.16%
|
30.50
|
30.60
|
30.50
|
30.55
|
30.59
|
17.93
|
850
|
|
|
10/8/2019
|
-0.40 / -1.29%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.67
|
17.91
|
1,500
|
|
|
10/7/2019
|
+0.85 / +2.83%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.00
|
18.14
|
2,100
|
|
|
10/4/2019
|
-0.45 / -1.48%
|
31.50
|
32.40
|
30.00
|
30.05
|
30.10
|
17.64
|
6,080
|
|
|
10/3/2019
|
-0.35 / -1.13%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.06
|
17.91
|
1,730
|
|
|