|
Closing price on 12/4/2020
|
|
| Open |
45.75 |
| High |
45.75 |
| Low |
44.35 |
| Volume |
17,960 |
| Split-adjusted Price |
30.25 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.50 / -1.11%
|
45.75
|
45.75
|
44.35
|
44.50
|
44.60
|
30.25
|
17,960
|
|
|
12/3/2020
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
45.00
|
44.43
|
30.59
|
12,810
|
|
|
12/2/2020
|
+0.10 / +0.22%
|
44.30
|
45.00
|
44.10
|
45.00
|
44.68
|
30.59
|
15,540
|
|
|
12/1/2020
|
-0.20 / -0.44%
|
45.10
|
45.10
|
43.30
|
44.90
|
44.50
|
30.52
|
17,780
|
|
|
11/30/2020
|
+1.50 / +3.44%
|
43.50
|
45.90
|
43.50
|
45.10
|
44.69
|
30.65
|
40,180
|
|
|
11/27/2020
|
+0.15 / +0.35%
|
43.45
|
43.75
|
43.45
|
43.60
|
43.64
|
29.63
|
55,140
|
|
|
11/26/2020
|
+0.10 / +0.23%
|
43.80
|
43.80
|
43.00
|
43.45
|
43.24
|
29.53
|
32,600
|
|
|
11/25/2020
|
+0.05 / +0.12%
|
43.80
|
43.80
|
43.10
|
43.35
|
43.25
|
29.46
|
28,760
|
|
|
11/24/2020
|
-0.70 / -1.59%
|
44.00
|
44.00
|
43.10
|
43.30
|
43.40
|
29.43
|
42,340
|
|
|
11/23/2020
|
+0.90 / +2.09%
|
43.60
|
44.00
|
42.75
|
44.00
|
43.34
|
29.91
|
42,560
|
|
|
11/20/2020
|
-0.10 / -0.23%
|
42.70
|
43.10
|
42.50
|
43.10
|
42.76
|
29.29
|
44,820
|
|
|
11/19/2020
|
-0.30 / -0.69%
|
44.00
|
44.00
|
42.55
|
43.20
|
43.03
|
29.36
|
39,490
|
|
|
11/18/2020
|
+1.50 / +3.57%
|
42.00
|
43.50
|
41.75
|
43.50
|
42.57
|
29.57
|
61,530
|
|
|
11/17/2020
|
+0.60 / +1.45%
|
42.20
|
42.30
|
41.00
|
42.00
|
41.73
|
28.55
|
76,050
|
|
|
11/16/2020
|
+2.70 / +6.98%
|
38.70
|
41.40
|
38.70
|
41.40
|
40.33
|
28.14
|
103,000
|
|
|
11/13/2020
|
+0.70 / +1.84%
|
38.00
|
38.70
|
38.00
|
38.70
|
38.43
|
26.30
|
58,310
|
|
|
11/12/2020
|
-0.10 / -0.26%
|
38.50
|
38.50
|
37.90
|
38.00
|
38.04
|
25.83
|
22,770
|
|
|
11/11/2020
|
+0.20 / +0.53%
|
38.50
|
38.50
|
37.90
|
38.10
|
38.03
|
25.90
|
7,700
|
|
|
11/10/2020
|
-0.10 / -0.26%
|
38.00
|
39.40
|
37.90
|
37.90
|
38.01
|
25.76
|
17,270
|
|
|
11/9/2020
|
-0.25 / -0.65%
|
38.75
|
38.75
|
37.60
|
38.00
|
38.17
|
25.83
|
14,310
|
|
|
11/6/2020
|
0.00 / 0.00%
|
38.20
|
38.25
|
38.00
|
38.25
|
38.05
|
26.00
|
4,730
|
|
|
11/5/2020
|
-0.25 / -0.65%
|
39.30
|
39.30
|
38.00
|
38.25
|
38.06
|
26.00
|
6,860
|
|
|
11/4/2020
|
+0.40 / +1.05%
|
38.65
|
38.65
|
37.00
|
38.50
|
37.70
|
26.17
|
5,420
|
|
|
11/3/2020
|
0.00 / 0.00%
|
38.10
|
38.15
|
37.70
|
38.10
|
38.07
|
25.90
|
17,260
|
|
|
11/2/2020
|
+0.20 / +0.53%
|
38.90
|
38.90
|
36.50
|
38.10
|
37.26
|
25.90
|
40,270
|
|
|
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
|
|
|