|
Closing price on 2/24/2020
|
|
| Open |
31.10 |
| High |
32.35 |
| Low |
30.80 |
| Volume |
47,910 |
| Split-adjusted Price |
19.42 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2020
|
-0.85 / -2.63%
|
31.10
|
32.35
|
30.80
|
31.50
|
30.97
|
19.42
|
47,910
|
|
|
2/21/2020
|
+1.25 / +4.02%
|
32.00
|
32.40
|
32.00
|
32.35
|
32.19
|
19.94
|
1,080
|
|
|
2/20/2020
|
-1.20 / -3.72%
|
31.90
|
31.90
|
31.10
|
31.10
|
31.33
|
19.17
|
4,660
|
|
|
2/19/2020
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
19.91
|
0
|
|
|
2/18/2020
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
19.91
|
0
|
|
|
2/17/2020
|
-0.20 / -0.62%
|
34.40
|
34.40
|
31.00
|
32.30
|
31.23
|
19.91
|
6,660
|
|
|
2/14/2020
|
0.00 / 0.00%
|
33.40
|
33.40
|
32.50
|
32.50
|
33.33
|
20.03
|
34,030
|
|
|
2/13/2020
|
0.00 / 0.00%
|
31.00
|
32.50
|
31.00
|
32.50
|
31.75
|
20.03
|
100
|
|
|
2/12/2020
|
0.00 / 0.00%
|
31.80
|
32.50
|
30.50
|
32.50
|
31.15
|
20.03
|
1,220
|
|
|
2/11/2020
|
+0.10 / +0.31%
|
32.40
|
32.50
|
32.00
|
32.50
|
32.15
|
20.03
|
5,630
|
|
|
2/10/2020
|
+0.90 / +2.86%
|
32.00
|
32.50
|
32.00
|
32.40
|
32.23
|
19.97
|
53,260
|
|
|
2/7/2020
|
-0.50 / -1.56%
|
31.50
|
33.80
|
31.50
|
31.50
|
33.07
|
19.42
|
3,780
|
|
|
2/6/2020
|
0.00 / 0.00%
|
32.00
|
33.80
|
32.00
|
32.00
|
32.46
|
19.73
|
2,680
|
|
|
2/5/2020
|
0.00 / 0.00%
|
32.00
|
34.10
|
31.10
|
32.00
|
32.30
|
19.73
|
1,040
|
|
|
2/4/2020
|
0.00 / 0.00%
|
30.75
|
32.00
|
30.75
|
32.00
|
31.79
|
19.73
|
3,240
|
|
|
2/3/2020
|
0.00 / 0.00%
|
31.95
|
32.00
|
30.40
|
32.00
|
30.94
|
19.73
|
5,980
|
|
|
1/31/2020
|
+1.40 / +4.58%
|
32.25
|
32.25
|
31.95
|
32.00
|
32.14
|
19.73
|
280
|
|
|
1/30/2020
|
-1.75 / -5.41%
|
32.00
|
32.00
|
30.60
|
30.60
|
31.27
|
18.86
|
3,390
|
|
|
1/22/2020
|
+0.85 / +2.70%
|
33.70
|
33.70
|
32.35
|
32.35
|
32.89
|
19.94
|
1,490
|
|
|
1/21/2020
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.43
|
19.42
|
700
|
|
|
1/20/2020
|
+0.50 / +1.61%
|
30.20
|
31.50
|
30.20
|
31.50
|
31.12
|
19.42
|
1,960
|
|
|
1/17/2020
|
+0.25 / +0.81%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.65
|
19.11
|
4,470
|
|
|
1/16/2020
|
-0.65 / -2.07%
|
31.55
|
31.90
|
30.75
|
30.75
|
31.58
|
18.96
|
1,140
|
|
|
1/15/2020
|
-0.05 / -0.16%
|
31.45
|
31.45
|
30.50
|
31.40
|
31.09
|
19.36
|
1,930
|
|
|
1/14/2020
|
-0.20 / -0.63%
|
30.10
|
31.45
|
30.10
|
31.45
|
30.78
|
19.39
|
50
|
|
|
1/13/2020
|
+0.25 / +0.80%
|
31.90
|
31.90
|
30.30
|
31.65
|
30.54
|
19.51
|
2,030
|
|
|
1/10/2020
|
-0.40 / -1.26%
|
31.40
|
32.90
|
31.40
|
31.40
|
32.35
|
19.36
|
1,020
|
|
|
1/9/2020
|
-0.15 / -0.47%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
19.60
|
350
|
|
|
1/8/2020
|
+0.95 / +3.06%
|
30.60
|
31.95
|
30.40
|
31.95
|
30.95
|
19.69
|
7,400
|
|
|
1/7/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
30.60
|
31.00
|
30.98
|
19.11
|
67,140
|
|
|