|
Closing price on 12/9/2020
|
|
| Open |
44.80 |
| High |
45.00 |
| Low |
44.30 |
| Volume |
20,020 |
| Split-adjusted Price |
29.31 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
-0.30 / -0.67%
|
44.80
|
45.00
|
44.30
|
44.70
|
44.55
|
29.31
|
20,020
|
|
|
12/8/2020
|
-0.20 / -0.44%
|
44.60
|
45.50
|
44.60
|
45.00
|
44.94
|
29.51
|
27,590
|
|
|
12/7/2020
|
+0.70 / +1.57%
|
44.05
|
45.25
|
44.05
|
45.20
|
44.89
|
29.64
|
35,290
|
|
|
12/4/2020
|
-0.50 / -1.11%
|
45.75
|
45.75
|
44.35
|
44.50
|
44.60
|
29.18
|
17,960
|
|
|
12/3/2020
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
45.00
|
44.43
|
29.51
|
12,810
|
|
|
12/2/2020
|
+0.10 / +0.22%
|
44.30
|
45.00
|
44.10
|
45.00
|
44.68
|
29.51
|
15,540
|
|
|
12/1/2020
|
-0.20 / -0.44%
|
45.10
|
45.10
|
43.30
|
44.90
|
44.50
|
29.44
|
17,780
|
|
|
11/30/2020
|
+1.50 / +3.44%
|
43.50
|
45.90
|
43.50
|
45.10
|
44.69
|
29.57
|
40,180
|
|
|
11/27/2020
|
+0.15 / +0.35%
|
43.45
|
43.75
|
43.45
|
43.60
|
43.64
|
28.59
|
55,140
|
|
|
11/26/2020
|
+0.10 / +0.23%
|
43.80
|
43.80
|
43.00
|
43.45
|
43.24
|
28.49
|
32,600
|
|
|
11/25/2020
|
+0.05 / +0.12%
|
43.80
|
43.80
|
43.10
|
43.35
|
43.25
|
28.42
|
28,760
|
|
|
11/24/2020
|
-0.70 / -1.59%
|
44.00
|
44.00
|
43.10
|
43.30
|
43.40
|
28.39
|
42,340
|
|
|
11/23/2020
|
+0.90 / +2.09%
|
43.60
|
44.00
|
42.75
|
44.00
|
43.34
|
28.85
|
42,560
|
|
|
11/20/2020
|
-0.10 / -0.23%
|
42.70
|
43.10
|
42.50
|
43.10
|
42.76
|
28.26
|
44,820
|
|
|
11/19/2020
|
-0.30 / -0.69%
|
44.00
|
44.00
|
42.55
|
43.20
|
43.03
|
28.33
|
39,490
|
|
|
11/18/2020
|
+1.50 / +3.57%
|
42.00
|
43.50
|
41.75
|
43.50
|
42.57
|
28.52
|
61,530
|
|
|
11/17/2020
|
+0.60 / +1.45%
|
42.20
|
42.30
|
41.00
|
42.00
|
41.73
|
27.54
|
76,050
|
|
|
11/16/2020
|
+2.70 / +6.98%
|
38.70
|
41.40
|
38.70
|
41.40
|
40.33
|
27.15
|
103,000
|
|
|
11/13/2020
|
+0.70 / +1.84%
|
38.00
|
38.70
|
38.00
|
38.70
|
38.43
|
25.38
|
58,310
|
|
|
11/12/2020
|
-0.10 / -0.26%
|
38.50
|
38.50
|
37.90
|
38.00
|
38.04
|
24.92
|
22,770
|
|
|
11/11/2020
|
+0.20 / +0.53%
|
38.50
|
38.50
|
37.90
|
38.10
|
38.03
|
24.98
|
7,700
|
|
|
11/10/2020
|
-0.10 / -0.26%
|
38.00
|
39.40
|
37.90
|
37.90
|
38.01
|
24.85
|
17,270
|
|
|
11/9/2020
|
-0.25 / -0.65%
|
38.75
|
38.75
|
37.60
|
38.00
|
38.17
|
24.92
|
14,310
|
|
|
11/6/2020
|
0.00 / 0.00%
|
38.20
|
38.25
|
38.00
|
38.25
|
38.05
|
25.08
|
4,730
|
|
|
11/5/2020
|
-0.25 / -0.65%
|
39.30
|
39.30
|
38.00
|
38.25
|
38.06
|
25.08
|
6,860
|
|
|
11/4/2020
|
+0.40 / +1.05%
|
38.65
|
38.65
|
37.00
|
38.50
|
37.70
|
25.24
|
5,420
|
|
|
11/3/2020
|
0.00 / 0.00%
|
38.10
|
38.15
|
37.70
|
38.10
|
38.07
|
24.98
|
17,260
|
|
|
11/2/2020
|
+0.20 / +0.53%
|
38.90
|
38.90
|
36.50
|
38.10
|
37.26
|
24.98
|
40,270
|
|
|
10/30/2020
|
+0.40 / +1.07%
|
38.95
|
38.95
|
36.50
|
37.90
|
37.73
|
24.85
|
6,020
|
|
|
10/29/2020
|
0.00 / 0.00%
|
36.60
|
37.50
|
36.60
|
37.50
|
37.04
|
24.59
|
22,600
|
|
|