|
Closing price on 12/16/2019
|
|
| Open |
30.65 |
| High |
32.00 |
| Low |
28.60 |
| Volume |
2,550 |
| Split-adjusted Price |
19.63 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2019
|
+1.25 / +4.08%
|
30.65
|
32.00
|
28.60
|
31.85
|
30.20
|
19.63
|
2,550
|
|
|
12/13/2019
|
-1.10 / -3.47%
|
31.00
|
32.00
|
30.60
|
30.60
|
31.29
|
18.86
|
5,880
|
|
|
12/12/2019
|
-0.10 / -0.31%
|
31.00
|
31.75
|
30.50
|
31.70
|
31.02
|
19.54
|
6,770
|
|
|
12/11/2019
|
+0.05 / +0.16%
|
30.60
|
31.85
|
30.60
|
31.80
|
31.43
|
19.60
|
2,450
|
|
|
12/10/2019
|
+0.85 / +2.75%
|
30.60
|
31.90
|
30.55
|
31.75
|
30.74
|
19.57
|
2,570
|
|
|
12/9/2019
|
+0.20 / +0.65%
|
30.70
|
31.00
|
30.50
|
30.90
|
30.77
|
19.05
|
3,510
|
|
|
12/6/2019
|
+0.05 / +0.16%
|
30.65
|
31.00
|
30.65
|
30.70
|
30.86
|
18.92
|
3,240
|
|
|
12/5/2019
|
+0.20 / +0.66%
|
32.30
|
32.30
|
30.50
|
30.65
|
30.77
|
18.89
|
130
|
|
|
12/4/2019
|
-1.65 / -5.14%
|
31.95
|
31.95
|
30.45
|
30.45
|
31.20
|
18.77
|
460
|
|
|
12/3/2019
|
-0.40 / -1.23%
|
31.20
|
32.10
|
30.70
|
32.10
|
31.68
|
19.79
|
3,220
|
|
|
12/2/2019
|
+1.60 / +5.18%
|
30.45
|
32.50
|
30.45
|
32.50
|
30.65
|
20.03
|
12,170
|
|
|
11/29/2019
|
+0.60 / +1.98%
|
31.00
|
31.00
|
30.30
|
30.90
|
30.80
|
19.05
|
3,110
|
|
|
11/28/2019
|
0.00 / 0.00%
|
31.45
|
31.45
|
30.30
|
30.30
|
30.65
|
18.68
|
1,240
|
|
|
11/27/2019
|
-0.60 / -1.94%
|
31.95
|
31.95
|
30.30
|
30.30
|
30.77
|
18.68
|
520
|
|
|
11/26/2019
|
0.00 / 0.00%
|
31.50
|
32.40
|
30.20
|
30.90
|
30.65
|
19.05
|
4,340
|
|
|
11/25/2019
|
+0.80 / +2.66%
|
30.10
|
31.35
|
30.00
|
30.90
|
30.03
|
19.05
|
3,130
|
|
|
11/22/2019
|
0.00 / 0.00%
|
31.25
|
31.25
|
30.10
|
30.10
|
30.68
|
18.55
|
1,010
|
|
|
11/21/2019
|
+0.10 / +0.33%
|
31.00
|
32.00
|
30.10
|
30.10
|
30.77
|
18.55
|
1,040
|
|
|
11/20/2019
|
-0.60 / -1.96%
|
29.25
|
31.95
|
29.25
|
30.00
|
30.38
|
18.49
|
3,720
|
|
|
11/19/2019
|
+0.45 / +1.49%
|
30.15
|
30.60
|
30.00
|
30.60
|
30.22
|
18.86
|
1,390
|
|
|
11/18/2019
|
+0.15 / +0.50%
|
30.00
|
30.60
|
30.00
|
30.15
|
30.25
|
18.59
|
1,190
|
|
|
11/15/2019
|
-0.40 / -1.32%
|
30.00
|
30.00
|
29.50
|
30.00
|
29.91
|
18.49
|
6,320
|
|
|
11/14/2019
|
-1.35 / -4.25%
|
31.35
|
31.35
|
30.40
|
30.40
|
30.63
|
18.74
|
34,210
|
|
|
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
|
|
|