|
Closing price on 12/5/2016
|
|
| Open |
29.70 |
| High |
30.20 |
| Low |
29.65 |
| Volume |
165,420 |
| Split-adjusted Price |
14.16 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
0.00 / 0.00%
|
29.70
|
30.20
|
29.65
|
29.70
|
29.89
|
14.16
|
165,420
|
|
|
12/2/2016
|
-0.50 / -1.66%
|
29.80
|
30.30
|
29.70
|
29.70
|
29.90
|
14.16
|
36,250
|
|
|
12/1/2016
|
+0.70 / +2.37%
|
29.90
|
30.50
|
29.55
|
30.20
|
30.07
|
14.40
|
77,590
|
|
|
11/30/2016
|
+0.50 / +1.72%
|
30.00
|
30.00
|
28.90
|
29.50
|
29.18
|
14.06
|
33,960
|
|
|
11/29/2016
|
-0.60 / -2.03%
|
29.60
|
30.00
|
28.80
|
29.00
|
29.11
|
13.83
|
70,640
|
|
|
11/28/2016
|
-0.70 / -2.31%
|
29.60
|
30.30
|
29.50
|
29.60
|
29.69
|
14.11
|
53,320
|
|
|
11/25/2016
|
-0.30 / -0.98%
|
30.10
|
30.80
|
30.10
|
30.30
|
30.34
|
14.45
|
17,370
|
|
|
11/24/2016
|
-0.30 / -0.97%
|
30.80
|
30.95
|
30.50
|
30.60
|
30.64
|
14.59
|
25,520
|
|
|
11/23/2016
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.30
|
30.90
|
30.59
|
14.73
|
39,190
|
|
|
11/22/2016
|
+0.15 / +0.49%
|
30.85
|
31.00
|
30.20
|
31.00
|
30.73
|
14.78
|
111,610
|
|
|
11/21/2016
|
-0.65 / -2.06%
|
31.45
|
31.45
|
30.75
|
30.85
|
31.06
|
14.71
|
14,680
|
|
|
11/18/2016
|
-0.50 / -1.56%
|
31.50
|
31.55
|
30.30
|
31.50
|
31.28
|
15.02
|
66,560
|
|
|
11/17/2016
|
+0.90 / +2.89%
|
31.10
|
32.00
|
31.10
|
32.00
|
31.61
|
15.26
|
92,880
|
|
|
11/16/2016
|
-0.20 / -0.64%
|
31.30
|
31.90
|
31.00
|
31.10
|
31.28
|
14.83
|
56,710
|
|
|
11/15/2016
|
-0.90 / -2.80%
|
31.60
|
31.80
|
30.70
|
31.30
|
31.37
|
14.92
|
34,300
|
|
|
11/14/2016
|
-0.50 / -1.53%
|
32.50
|
32.70
|
31.50
|
32.20
|
32.05
|
15.35
|
46,590
|
|
|
11/11/2016
|
+1.35 / +4.31%
|
31.80
|
33.30
|
31.80
|
32.70
|
32.55
|
15.59
|
112,770
|
|
|
11/10/2016
|
+2.05 / +7.00%
|
29.30
|
31.35
|
29.30
|
31.35
|
30.60
|
14.95
|
162,340
|
|
|
11/9/2016
|
-0.20 / -0.68%
|
29.20
|
29.30
|
28.30
|
29.30
|
28.73
|
13.97
|
58,430
|
|
|
11/8/2016
|
-0.50 / -1.67%
|
29.80
|
29.90
|
29.40
|
29.50
|
29.69
|
14.06
|
31,050
|
|
|
11/7/2016
|
+0.80 / +2.74%
|
29.10
|
30.00
|
29.00
|
30.00
|
29.21
|
14.30
|
76,640
|
|
|
11/4/2016
|
-0.20 / -0.68%
|
29.60
|
29.60
|
28.50
|
29.20
|
29.07
|
13.92
|
48,090
|
|
|
11/3/2016
|
-0.40 / -1.34%
|
29.70
|
29.85
|
29.00
|
29.40
|
29.23
|
14.02
|
147,970
|
|
|
11/2/2016
|
-0.30 / -1.00%
|
30.50
|
30.50
|
29.80
|
29.80
|
29.89
|
14.21
|
28,370
|
|
|
11/1/2016
|
+0.10 / +0.33%
|
30.30
|
30.30
|
30.00
|
30.10
|
30.05
|
14.35
|
11,180
|
|
|
10/31/2016
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.80
|
30.00
|
29.95
|
14.30
|
21,900
|
|
|
10/28/2016
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.70
|
30.00
|
29.95
|
14.30
|
33,990
|
|
|
10/27/2016
|
0.00 / 0.00%
|
30.00
|
30.50
|
29.80
|
30.00
|
30.04
|
14.30
|
42,670
|
|
|
10/26/2016
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.75
|
30.00
|
29.96
|
14.30
|
48,900
|
|
|
10/25/2016
|
-0.50 / -1.64%
|
31.00
|
31.00
|
29.65
|
30.00
|
29.94
|
14.30
|
86,360
|
|
|