|
Closing price on 2/3/2021
|
|
| Open |
46.00 |
| High |
48.00 |
| Low |
46.00 |
| Volume |
32,300 |
| Split-adjusted Price |
32.49 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+1.80 / +3.91%
|
46.00
|
48.00
|
46.00
|
47.80
|
47.08
|
32.49
|
32,300
|
|
|
2/2/2021
|
+1.00 / +2.22%
|
45.00
|
46.50
|
44.50
|
46.00
|
45.45
|
31.27
|
25,600
|
|
|
2/1/2021
|
-1.30 / -2.81%
|
46.50
|
46.50
|
45.00
|
45.00
|
45.84
|
30.59
|
18,600
|
|
|
1/29/2021
|
+2.40 / +5.47%
|
43.00
|
46.40
|
43.00
|
46.30
|
44.43
|
31.47
|
43,300
|
|
|
1/28/2021
|
-2.80 / -6.00%
|
43.80
|
45.00
|
43.45
|
43.90
|
43.90
|
29.84
|
167,700
|
|
|
1/27/2021
|
-1.80 / -3.71%
|
48.60
|
48.60
|
46.50
|
46.70
|
46.90
|
31.74
|
73,400
|
|
|
1/26/2021
|
-0.50 / -1.02%
|
49.00
|
49.00
|
47.00
|
48.50
|
47.87
|
32.97
|
44,300
|
|
|
1/25/2021
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.46
|
33.31
|
7,300
|
|
|
1/22/2021
|
-0.50 / -0.99%
|
50.50
|
50.50
|
49.80
|
50.00
|
50.50
|
33.98
|
31,400
|
|
|
1/21/2021
|
+2.20 / +4.55%
|
49.00
|
50.50
|
48.50
|
50.50
|
49.50
|
34.32
|
130,800
|
|
|
1/20/2021
|
+1.70 / +3.65%
|
48.90
|
48.90
|
47.00
|
48.30
|
47.82
|
32.83
|
90,100
|
|
|
1/19/2021
|
-0.90 / -1.89%
|
46.60
|
48.00
|
46.60
|
46.60
|
47.22
|
31.67
|
64,900
|
|
|
1/18/2021
|
-1.00 / -2.06%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.89
|
32.29
|
35,600
|
|
|
1/15/2021
|
-0.50 / -1.02%
|
49.00
|
49.30
|
48.50
|
48.50
|
48.90
|
32.97
|
17,900
|
|
|
1/14/2021
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
49.00
|
48.64
|
33.31
|
26,300
|
|
|
1/13/2021
|
0.00 / 0.00%
|
51.50
|
51.50
|
49.00
|
49.00
|
49.97
|
33.31
|
28,400
|
|
|
1/12/2021
|
+1.20 / +2.51%
|
47.80
|
49.00
|
47.50
|
49.00
|
47.77
|
33.31
|
13,500
|
|
|
1/11/2021
|
+0.30 / +0.63%
|
47.40
|
47.80
|
47.10
|
47.80
|
47.80
|
32.49
|
16,700
|
|
|
1/8/2021
|
-0.40 / -0.84%
|
47.90
|
47.90
|
47.00
|
47.50
|
47.56
|
32.29
|
10,000
|
|
|
1/7/2021
|
-0.50 / -1.03%
|
48.00
|
48.00
|
46.50
|
47.90
|
47.32
|
32.56
|
104,200
|
|
|
1/6/2021
|
-1.30 / -2.62%
|
49.00
|
49.80
|
46.85
|
48.40
|
48.10
|
32.90
|
24,800
|
|
|
1/5/2021
|
-0.10 / -0.20%
|
49.80
|
49.80
|
48.50
|
49.70
|
49.80
|
33.78
|
9,800
|
|
|
1/4/2021
|
+2.40 / +5.06%
|
50.40
|
50.40
|
48.00
|
49.80
|
49.68
|
33.85
|
30,900
|
|
|
12/31/2020
|
+3.10 / +7.00%
|
44.80
|
47.40
|
44.40
|
47.40
|
46.83
|
32.22
|
61,840
|
|
|
12/30/2020
|
+0.50 / +1.14%
|
43.80
|
44.50
|
43.80
|
44.30
|
44.15
|
30.11
|
25,510
|
|
|
12/29/2020
|
+0.80 / +1.86%
|
43.50
|
43.90
|
42.90
|
43.80
|
43.03
|
29.77
|
21,530
|
|
|
12/28/2020
|
-0.50 / -1.15%
|
43.60
|
44.00
|
42.70
|
43.00
|
43.04
|
29.23
|
20,980
|
|
|
12/25/2020
|
+0.60 / +1.40%
|
42.90
|
43.50
|
42.00
|
43.50
|
42.85
|
29.57
|
54,240
|
|
|
12/24/2020
|
-0.80 / -1.83%
|
43.00
|
43.20
|
42.00
|
42.90
|
42.41
|
29.16
|
28,050
|
|
|
12/23/2020
|
-0.30 / -0.68%
|
44.70
|
44.70
|
43.70
|
43.70
|
44.21
|
29.70
|
15,830
|
|
|