|
Closing price on 3/18/2019
|
|
| Open |
35.50 |
| High |
35.70 |
| Low |
34.10 |
| Volume |
13,400 |
| Split-adjusted Price |
19.54 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
-0.40 / -1.12%
|
35.50
|
35.70
|
34.10
|
35.20
|
35.37
|
19.54
|
13,400
|
|
|
3/15/2019
|
+0.05 / +0.14%
|
35.20
|
35.70
|
33.10
|
35.60
|
34.74
|
19.77
|
7,570
|
|
|
3/14/2019
|
+0.15 / +0.42%
|
35.40
|
36.00
|
35.40
|
35.55
|
35.68
|
19.74
|
26,510
|
|
|
3/13/2019
|
+0.40 / +1.14%
|
35.10
|
35.40
|
35.10
|
35.40
|
35.20
|
19.66
|
19,860
|
|
|
3/12/2019
|
+0.40 / +1.16%
|
34.70
|
35.00
|
34.30
|
35.00
|
34.85
|
19.43
|
8,350
|
|
|
3/11/2019
|
+0.70 / +2.06%
|
34.60
|
35.70
|
34.50
|
34.60
|
35.41
|
19.21
|
79,530
|
|
|
3/8/2019
|
-0.30 / -0.88%
|
34.60
|
35.30
|
33.50
|
33.90
|
34.88
|
18.82
|
38,680
|
|
|
3/7/2019
|
-0.80 / -2.29%
|
34.50
|
35.55
|
34.10
|
34.20
|
35.03
|
18.99
|
245,680
|
|
|
3/6/2019
|
+0.95 / +2.79%
|
34.05
|
35.20
|
34.05
|
35.00
|
34.87
|
19.43
|
32,610
|
|
|
3/5/2019
|
-0.35 / -1.02%
|
33.30
|
34.40
|
33.30
|
34.05
|
34.22
|
18.91
|
10,870
|
|
|
3/4/2019
|
0.00 / 0.00%
|
33.85
|
34.40
|
33.85
|
34.40
|
34.18
|
19.10
|
646,080
|
|
|
3/1/2019
|
+0.40 / +1.18%
|
34.50
|
34.50
|
33.50
|
34.40
|
33.96
|
19.10
|
1,060
|
|
|
2/28/2019
|
-0.30 / -0.87%
|
34.90
|
34.90
|
33.95
|
34.00
|
34.13
|
18.88
|
11,660
|
|
|
2/27/2019
|
+0.75 / +2.24%
|
34.00
|
34.95
|
33.80
|
34.30
|
34.21
|
19.05
|
19,470
|
|
|
2/26/2019
|
-0.35 / -1.03%
|
33.50
|
34.40
|
33.50
|
33.55
|
33.98
|
18.63
|
9,240
|
|
|
2/25/2019
|
+0.75 / +2.26%
|
34.40
|
34.45
|
32.10
|
33.90
|
34.24
|
18.82
|
25,730
|
|
|
2/22/2019
|
-0.45 / -1.34%
|
33.60
|
33.60
|
33.10
|
33.15
|
33.49
|
18.41
|
12,960
|
|
|
2/21/2019
|
+0.10 / +0.30%
|
33.00
|
33.60
|
33.00
|
33.60
|
33.40
|
18.66
|
5,030
|
|
|
2/20/2019
|
+0.20 / +0.60%
|
33.00
|
33.80
|
33.00
|
33.50
|
33.40
|
18.60
|
10,780
|
|
|
2/19/2019
|
-0.10 / -0.30%
|
33.60
|
33.60
|
31.55
|
33.30
|
32.10
|
18.49
|
35,390
|
|
|
2/18/2019
|
-0.05 / -0.15%
|
32.30
|
33.95
|
32.30
|
33.40
|
33.22
|
18.55
|
12,070
|
|
|
2/15/2019
|
+0.45 / +1.36%
|
34.45
|
34.45
|
33.05
|
33.45
|
33.85
|
18.57
|
190
|
|
|
2/14/2019
|
+0.30 / +0.92%
|
33.00
|
34.50
|
33.00
|
33.00
|
33.22
|
18.32
|
35,700
|
|
|
2/13/2019
|
+0.40 / +1.24%
|
32.50
|
34.50
|
32.50
|
32.70
|
33.01
|
18.16
|
84,890
|
|
|
2/12/2019
|
+0.30 / +0.94%
|
31.40
|
32.40
|
31.40
|
32.30
|
31.87
|
17.93
|
17,980
|
|
|
2/11/2019
|
-0.25 / -0.78%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.02
|
17.77
|
12,650
|
|
|
2/1/2019
|
+0.25 / +0.78%
|
32.55
|
32.55
|
30.25
|
32.25
|
30.37
|
17.91
|
17,650
|
|
|
1/31/2019
|
+0.50 / +1.59%
|
32.60
|
32.60
|
31.20
|
32.00
|
31.87
|
17.77
|
9,790
|
|
|
1/30/2019
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.41
|
17.49
|
3,120
|
|
|
1/29/2019
|
0.00 / 0.00%
|
31.20
|
31.40
|
31.20
|
31.40
|
31.31
|
17.43
|
9,040
|
|
|