|
Closing price on 12/15/2023
|
|
| Open |
49.70 |
| High |
49.95 |
| Low |
49.00 |
| Volume |
47,800 |
| Split-adjusted Price |
46.97 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2023
|
-0.50 / -1.01%
|
49.70
|
49.95
|
49.00
|
49.10
|
49.21
|
46.97
|
47,800
|
|
|
12/14/2023
|
+0.90 / +1.85%
|
48.70
|
49.95
|
48.70
|
49.60
|
49.39
|
47.44
|
247,900
|
|
|
12/13/2023
|
+0.10 / +0.21%
|
48.60
|
49.20
|
48.30
|
48.70
|
48.90
|
46.58
|
46,100
|
|
|
12/12/2023
|
-0.15 / -0.31%
|
48.50
|
49.00
|
48.50
|
48.60
|
48.80
|
46.49
|
47,500
|
|
|
12/11/2023
|
+0.50 / +1.04%
|
48.40
|
49.00
|
48.40
|
48.75
|
48.64
|
46.63
|
57,800
|
|
|
12/8/2023
|
+0.15 / +0.31%
|
49.00
|
49.00
|
48.15
|
48.25
|
48.36
|
46.15
|
39,800
|
|
|
12/7/2023
|
-0.90 / -1.84%
|
49.50
|
49.50
|
47.65
|
48.10
|
48.18
|
46.01
|
102,500
|
|
|
12/6/2023
|
0.00 / 0.00%
|
48.40
|
49.30
|
48.20
|
49.00
|
48.60
|
46.87
|
83,200
|
|
|
12/5/2023
|
+2.35 / +5.04%
|
46.85
|
49.10
|
46.85
|
49.00
|
48.17
|
46.87
|
204,700
|
|
|
12/4/2023
|
+0.80 / +1.74%
|
45.90
|
46.80
|
45.90
|
46.65
|
46.40
|
44.62
|
74,300
|
|
|
12/1/2023
|
0.00 / 0.00%
|
45.85
|
45.90
|
45.70
|
45.85
|
45.79
|
43.86
|
16,800
|
|
|
11/30/2023
|
-0.25 / -0.54%
|
46.40
|
46.70
|
45.75
|
45.85
|
45.98
|
43.86
|
29,200
|
|
|
11/29/2023
|
0.00 / 0.00%
|
46.40
|
46.40
|
45.70
|
46.10
|
46.02
|
44.10
|
33,300
|
|
|
11/28/2023
|
-0.20 / -0.43%
|
46.30
|
46.30
|
45.50
|
46.10
|
45.92
|
44.10
|
27,000
|
|
|
11/27/2023
|
0.00 / 0.00%
|
46.30
|
46.45
|
46.00
|
46.30
|
46.25
|
44.29
|
30,300
|
|
|
11/24/2023
|
-0.20 / -0.43%
|
46.50
|
46.50
|
45.30
|
46.30
|
45.76
|
44.29
|
78,100
|
|
|
11/23/2023
|
-0.35 / -0.75%
|
46.90
|
47.30
|
46.50
|
46.50
|
46.78
|
44.48
|
60,400
|
|
|
11/22/2023
|
-0.05 / -0.11%
|
47.00
|
47.60
|
46.80
|
46.85
|
47.22
|
44.81
|
37,400
|
|
|
11/21/2023
|
+0.50 / +1.08%
|
47.00
|
47.30
|
46.45
|
46.90
|
46.98
|
44.86
|
39,400
|
|
|
11/20/2023
|
+0.40 / +0.87%
|
45.70
|
46.50
|
45.50
|
46.40
|
45.83
|
44.38
|
63,100
|
|
|
11/17/2023
|
-0.90 / -1.92%
|
47.20
|
47.40
|
45.70
|
46.00
|
46.62
|
44.00
|
85,500
|
|
|
11/16/2023
|
-0.05 / -0.11%
|
46.50
|
46.90
|
46.50
|
46.90
|
46.74
|
44.86
|
35,900
|
|
|
11/15/2023
|
+1.45 / +3.19%
|
46.20
|
48.10
|
46.20
|
46.95
|
47.12
|
44.91
|
133,200
|
|
|
11/14/2023
|
+0.15 / +0.33%
|
45.35
|
45.80
|
45.05
|
45.50
|
45.36
|
43.52
|
68,400
|
|
|
11/13/2023
|
-0.55 / -1.20%
|
45.90
|
46.10
|
45.25
|
45.35
|
45.63
|
43.38
|
104,200
|
|
|
11/10/2023
|
-1.05 / -2.24%
|
46.15
|
46.55
|
45.80
|
45.90
|
46.10
|
43.90
|
108,400
|
|
|
11/9/2023
|
+1.95 / +4.33%
|
46.00
|
47.15
|
45.80
|
46.95
|
46.58
|
44.91
|
86,500
|
|
|
11/8/2023
|
+0.70 / +1.58%
|
44.30
|
45.00
|
44.20
|
45.00
|
44.62
|
43.04
|
350,000
|
|
|
11/7/2023
|
0.00 / 0.00%
|
44.45
|
44.95
|
44.15
|
44.30
|
44.40
|
42.37
|
92,700
|
|
|
11/6/2023
|
+0.20 / +0.45%
|
44.15
|
44.95
|
44.00
|
44.30
|
44.32
|
42.37
|
107,100
|
|
|