|
Closing price on 12/5/2018
|
|
| Open |
30.30 |
| High |
31.00 |
| Low |
30.30 |
| Volume |
880 |
| Split-adjusted Price |
17.16 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-0.10 / -0.32%
|
30.30
|
31.00
|
30.30
|
30.90
|
30.68
|
17.16
|
880
|
|
|
12/4/2018
|
-0.50 / -1.59%
|
31.50
|
31.80
|
31.00
|
31.00
|
31.15
|
17.21
|
3,210
|
|
|
12/3/2018
|
+1.00 / +3.28%
|
32.00
|
32.00
|
30.50
|
31.50
|
31.09
|
17.49
|
15,890
|
|
|
11/30/2018
|
-0.55 / -1.77%
|
31.50
|
31.50
|
30.50
|
30.50
|
31.03
|
16.94
|
9,700
|
|
|
11/29/2018
|
-0.25 / -0.80%
|
31.95
|
32.00
|
31.05
|
31.05
|
31.93
|
17.24
|
11,840
|
|
|
11/28/2018
|
+0.20 / +0.64%
|
32.25
|
33.00
|
31.10
|
31.30
|
31.18
|
17.38
|
10,230
|
|
|
11/27/2018
|
+0.70 / +2.30%
|
30.90
|
32.40
|
30.55
|
31.10
|
30.99
|
17.27
|
31,660
|
|
|
11/26/2018
|
-0.30 / -0.98%
|
30.50
|
31.00
|
28.60
|
30.40
|
30.06
|
16.88
|
36,560
|
|
|
11/23/2018
|
+0.20 / +0.66%
|
30.50
|
31.05
|
30.50
|
30.70
|
30.74
|
17.05
|
76,940
|
|
|
11/22/2018
|
+0.40 / +1.33%
|
30.50
|
31.10
|
30.30
|
30.50
|
30.91
|
16.94
|
33,910
|
|
|
11/21/2018
|
-0.20 / -0.66%
|
30.00
|
30.95
|
30.00
|
30.10
|
30.31
|
16.71
|
21,150
|
|
|
11/20/2018
|
0.00 / 0.00%
|
30.10
|
30.35
|
29.50
|
30.30
|
30.17
|
16.82
|
21,740
|
|
|
11/19/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.30
|
30.08
|
16.82
|
2,560
|
|
|
11/16/2018
|
+0.50 / +1.68%
|
29.60
|
30.45
|
29.60
|
30.30
|
30.13
|
16.82
|
29,170
|
|
|
11/15/2018
|
+0.80 / +2.76%
|
29.10
|
29.90
|
29.10
|
29.80
|
29.53
|
16.55
|
58,760
|
|
|
11/14/2018
|
-0.20 / -0.68%
|
29.20
|
29.25
|
29.00
|
29.00
|
29.19
|
16.10
|
19,290
|
|
|
11/13/2018
|
0.00 / 0.00%
|
29.20
|
29.30
|
29.20
|
29.20
|
29.25
|
16.21
|
23,280
|
|
|
11/12/2018
|
+0.15 / +0.52%
|
29.50
|
29.50
|
29.05
|
29.20
|
29.20
|
16.21
|
40,850
|
|
|
11/9/2018
|
-0.25 / -0.85%
|
29.00
|
29.20
|
29.00
|
29.05
|
29.03
|
16.13
|
54,260
|
|
|
11/8/2018
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.10
|
29.30
|
29.18
|
16.27
|
3,050
|
|
|
11/7/2018
|
+0.15 / +0.52%
|
29.50
|
29.50
|
29.05
|
29.20
|
29.10
|
16.21
|
10,480
|
|
|
11/6/2018
|
+0.25 / +0.87%
|
28.70
|
29.20
|
28.70
|
29.05
|
28.98
|
16.13
|
26,570
|
|
|
11/5/2018
|
+0.25 / +0.88%
|
28.90
|
28.90
|
28.55
|
28.80
|
28.64
|
15.99
|
4,120
|
|
|
11/2/2018
|
-0.35 / -1.21%
|
28.90
|
28.90
|
28.55
|
28.55
|
28.61
|
15.85
|
4,090
|
|
|
11/1/2018
|
+0.30 / +1.05%
|
28.95
|
28.95
|
27.80
|
28.90
|
28.50
|
16.05
|
4,210
|
|
|
10/31/2018
|
-0.15 / -0.52%
|
28.60
|
28.95
|
28.55
|
28.60
|
28.63
|
15.88
|
13,030
|
|
|
10/30/2018
|
-0.05 / -0.17%
|
28.75
|
28.80
|
28.75
|
28.75
|
28.76
|
15.96
|
1,070
|
|
|
10/29/2018
|
+0.30 / +1.05%
|
28.60
|
29.00
|
28.50
|
28.80
|
28.80
|
15.99
|
28,510
|
|
|
10/26/2018
|
0.00 / 0.00%
|
28.95
|
28.95
|
28.35
|
28.50
|
28.44
|
15.82
|
47,290
|
|
|
10/25/2018
|
0.00 / 0.00%
|
28.45
|
28.50
|
28.20
|
28.50
|
28.48
|
15.82
|
24,440
|
|
|