|
Closing price on 2/17/2017
|
|
| Open |
31.00 |
| High |
31.45 |
| Low |
30.70 |
| Volume |
74,330 |
| Split-adjusted Price |
15.25 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
+0.75 / +2.44%
|
31.00
|
31.45
|
30.70
|
31.45
|
31.02
|
15.25
|
74,330
|
|
|
2/16/2017
|
-0.30 / -0.97%
|
31.20
|
32.50
|
30.70
|
30.70
|
31.32
|
14.89
|
144,520
|
|
|
2/15/2017
|
+1.10 / +3.68%
|
30.10
|
31.00
|
30.10
|
31.00
|
30.64
|
15.03
|
194,080
|
|
|
2/14/2017
|
0.00 / 0.00%
|
30.00
|
30.40
|
29.90
|
29.90
|
30.09
|
14.50
|
86,750
|
|
|
2/13/2017
|
-0.10 / -0.33%
|
30.60
|
30.60
|
29.80
|
29.90
|
29.97
|
14.50
|
57,490
|
|
|
2/10/2017
|
0.00 / 0.00%
|
30.00
|
30.15
|
29.50
|
30.00
|
29.96
|
14.55
|
90,280
|
|
|
2/9/2017
|
+0.30 / +1.01%
|
29.80
|
30.20
|
29.70
|
30.00
|
30.01
|
14.55
|
126,940
|
|
|
2/8/2017
|
+0.70 / +2.41%
|
29.30
|
29.95
|
29.00
|
29.70
|
29.65
|
14.40
|
112,600
|
|
|
2/7/2017
|
+0.70 / +2.47%
|
28.30
|
29.00
|
28.20
|
29.00
|
28.51
|
14.06
|
51,810
|
|
|
2/6/2017
|
-0.30 / -1.05%
|
28.70
|
28.70
|
28.25
|
28.30
|
28.42
|
13.72
|
46,580
|
|
|
2/3/2017
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.74
|
13.87
|
36,320
|
|
|
2/2/2017
|
0.00 / 0.00%
|
28.70
|
29.00
|
28.70
|
28.90
|
28.85
|
14.01
|
6,240
|
|
|
1/25/2017
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.50
|
28.90
|
28.63
|
14.01
|
23,090
|
|
|
1/24/2017
|
+0.30 / +1.05%
|
28.30
|
28.90
|
28.30
|
28.90
|
28.63
|
14.01
|
15,650
|
|
|
1/23/2017
|
-0.30 / -1.04%
|
29.10
|
29.10
|
28.50
|
28.60
|
28.63
|
13.87
|
28,570
|
|
|
1/20/2017
|
-0.30 / -1.03%
|
29.40
|
29.45
|
28.90
|
28.90
|
29.01
|
14.01
|
22,060
|
|
|
1/19/2017
|
+0.60 / +2.10%
|
29.60
|
29.60
|
29.00
|
29.20
|
29.27
|
14.16
|
47,390
|
|
|
1/18/2017
|
-1.35 / -4.51%
|
29.90
|
29.90
|
28.60
|
28.60
|
29.17
|
13.87
|
69,410
|
|
|
1/17/2017
|
-0.25 / -0.83%
|
30.10
|
30.30
|
29.65
|
29.95
|
29.99
|
14.52
|
10,570
|
|
|
1/16/2017
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.00
|
30.20
|
30.14
|
14.64
|
28,670
|
|
|
1/13/2017
|
+1.30 / +4.47%
|
29.45
|
30.40
|
29.20
|
30.40
|
29.91
|
14.74
|
155,380
|
|
|
1/12/2017
|
+0.20 / +0.69%
|
28.80
|
29.30
|
28.70
|
29.10
|
28.97
|
14.11
|
31,200
|
|
|
1/11/2017
|
+0.10 / +0.35%
|
28.80
|
28.90
|
28.55
|
28.90
|
28.66
|
14.01
|
29,380
|
|
|
1/10/2017
|
-0.20 / -0.69%
|
29.00
|
29.30
|
28.80
|
28.80
|
28.97
|
13.97
|
10,700
|
|
|
1/9/2017
|
-0.30 / -1.02%
|
29.20
|
29.30
|
29.00
|
29.00
|
29.14
|
14.06
|
19,080
|
|
|
1/6/2017
|
+0.30 / +1.03%
|
29.00
|
29.80
|
28.70
|
29.30
|
29.30
|
14.21
|
51,870
|
|
|
1/5/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
29.00
|
28.65
|
14.06
|
37,100
|
|
|
1/4/2017
|
-0.60 / -2.03%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.26
|
14.06
|
11,140
|
|
|
1/3/2017
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.80
|
29.60
|
29.18
|
14.11
|
33,210
|
|
|
12/30/2016
|
+0.60 / +2.07%
|
29.00
|
30.00
|
29.00
|
29.60
|
29.52
|
14.11
|
76,490
|
|
|