|
Closing price on 3/18/2020
|
|
| Open |
29.65 |
| High |
29.65 |
| Low |
29.50 |
| Volume |
650 |
| Split-adjusted Price |
18.25 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
+1.50 / +5.34%
|
29.65
|
29.65
|
29.50
|
29.60
|
29.60
|
18.25
|
650
|
|
|
3/17/2020
|
-1.70 / -5.70%
|
28.50
|
29.70
|
28.10
|
28.10
|
28.17
|
17.32
|
1,420
|
|
|
3/16/2020
|
+0.80 / +2.76%
|
30.40
|
30.40
|
29.10
|
29.80
|
29.90
|
18.37
|
970
|
|
|
3/13/2020
|
-1.50 / -4.92%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.58
|
17.88
|
1,420
|
|
|
3/12/2020
|
-1.30 / -4.09%
|
30.00
|
31.80
|
30.00
|
30.50
|
30.58
|
18.80
|
280
|
|
|
3/11/2020
|
+0.35 / +1.11%
|
31.95
|
31.95
|
31.80
|
31.80
|
31.88
|
19.60
|
40
|
|
|
3/10/2020
|
-1.00 / -3.08%
|
31.95
|
32.00
|
31.45
|
31.45
|
31.69
|
19.39
|
1,420
|
|
|
3/9/2020
|
+0.60 / +1.88%
|
32.45
|
32.45
|
32.45
|
32.45
|
32.45
|
20.00
|
10
|
|
|
3/6/2020
|
-0.35 / -1.09%
|
31.00
|
31.85
|
30.65
|
31.85
|
30.91
|
19.63
|
550
|
|
|
3/5/2020
|
+1.20 / +3.87%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
19.85
|
10
|
|
|
3/4/2020
|
-0.80 / -2.52%
|
32.00
|
32.00
|
30.70
|
31.00
|
30.80
|
19.11
|
4,350
|
|
|
3/3/2020
|
-0.45 / -1.40%
|
31.00
|
32.45
|
31.00
|
31.80
|
31.56
|
19.60
|
4,650
|
|
|
3/2/2020
|
-0.20 / -0.62%
|
31.00
|
32.30
|
31.00
|
32.25
|
32.14
|
19.88
|
280
|
|
|
2/28/2020
|
+0.95 / +3.02%
|
32.45
|
32.45
|
32.45
|
32.45
|
32.45
|
20.00
|
50
|
|
|
2/27/2020
|
+0.50 / +1.61%
|
32.20
|
32.20
|
31.50
|
31.50
|
31.68
|
19.42
|
1,010
|
|
|
2/26/2020
|
-0.45 / -1.43%
|
31.50
|
32.25
|
31.00
|
31.00
|
31.44
|
19.11
|
140
|
|
|
2/25/2020
|
-0.05 / -0.16%
|
32.30
|
32.30
|
31.45
|
31.45
|
31.48
|
19.39
|
16,010
|
|
|
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
|
|
|