|
Closing price on 3/19/2021
|
|
| Open |
51.00 |
| High |
51.60 |
| Low |
51.00 |
| Volume |
18,700 |
| Split-adjusted Price |
35.07 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
+0.60 / +1.18%
|
51.00
|
51.60
|
51.00
|
51.60
|
51.12
|
35.07
|
18,700
|
|
|
3/18/2021
|
0.00 / 0.00%
|
52.20
|
52.20
|
50.70
|
51.00
|
51.27
|
34.66
|
5,400
|
|
|
3/17/2021
|
+0.30 / +0.59%
|
51.00
|
52.00
|
51.00
|
51.00
|
51.13
|
34.66
|
25,400
|
|
|
3/16/2021
|
0.00 / 0.00%
|
50.70
|
51.00
|
50.60
|
50.70
|
50.73
|
34.46
|
32,900
|
|
|
3/15/2021
|
-1.40 / -2.69%
|
52.20
|
52.20
|
50.70
|
50.70
|
51.50
|
34.46
|
50,700
|
|
|
3/12/2021
|
-0.70 / -1.33%
|
52.90
|
53.90
|
52.10
|
52.10
|
52.91
|
35.41
|
15,200
|
|
|
3/11/2021
|
-0.10 / -0.19%
|
53.00
|
54.00
|
52.50
|
52.80
|
52.90
|
35.89
|
73,000
|
|
|
3/10/2021
|
+0.50 / +0.95%
|
52.40
|
53.00
|
51.60
|
52.90
|
52.24
|
35.96
|
40,100
|
|
|
3/9/2021
|
-0.10 / -0.19%
|
52.20
|
52.50
|
51.80
|
52.40
|
52.13
|
35.62
|
13,900
|
|
|
3/8/2021
|
+0.60 / +1.16%
|
52.70
|
52.90
|
51.90
|
52.50
|
52.44
|
35.68
|
23,700
|
|
|
3/5/2021
|
+0.40 / +0.78%
|
51.50
|
52.00
|
50.60
|
51.90
|
51.52
|
35.28
|
31,700
|
|
|
3/4/2021
|
0.00 / 0.00%
|
51.50
|
53.00
|
48.00
|
51.50
|
51.85
|
35.00
|
64,000
|
|
|
3/3/2021
|
-0.10 / -0.19%
|
51.70
|
51.70
|
51.50
|
51.50
|
51.61
|
35.00
|
32,100
|
|
|
3/2/2021
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.60
|
51.60
|
51.69
|
35.07
|
13,500
|
|
|
3/1/2021
|
+1.60 / +3.19%
|
50.40
|
52.00
|
50.40
|
51.70
|
51.31
|
35.14
|
48,100
|
|
|
2/26/2021
|
-0.10 / -0.20%
|
50.10
|
50.20
|
47.00
|
50.10
|
49.90
|
34.05
|
23,600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
50.20
|
50.30
|
49.90
|
50.20
|
50.16
|
34.12
|
47,000
|
|
|
2/24/2021
|
0.00 / 0.00%
|
50.30
|
50.70
|
50.00
|
50.20
|
50.46
|
34.12
|
76,200
|
|
|
2/23/2021
|
+0.30 / +0.60%
|
50.10
|
50.50
|
49.90
|
50.20
|
50.02
|
34.12
|
28,600
|
|
|
2/22/2021
|
+0.70 / +1.42%
|
49.20
|
50.50
|
49.20
|
49.90
|
50.20
|
33.92
|
64,300
|
|
|
2/19/2021
|
-0.80 / -1.60%
|
49.00
|
50.00
|
49.00
|
49.20
|
49.32
|
33.44
|
28,200
|
|
|
2/18/2021
|
+1.10 / +2.25%
|
48.90
|
50.00
|
48.70
|
50.00
|
49.22
|
33.98
|
42,000
|
|
|
2/17/2021
|
+0.90 / +1.88%
|
48.45
|
49.50
|
48.10
|
48.90
|
48.51
|
33.24
|
35,300
|
|
|
2/9/2021
|
+0.50 / +1.05%
|
47.70
|
48.00
|
46.50
|
48.00
|
47.09
|
32.63
|
12,500
|
|
|
2/8/2021
|
-0.50 / -1.04%
|
47.50
|
47.50
|
46.40
|
47.50
|
46.88
|
32.29
|
17,200
|
|
|
2/5/2021
|
+0.40 / +0.84%
|
46.60
|
48.00
|
46.60
|
48.00
|
47.96
|
32.63
|
12,000
|
|
|
2/4/2021
|
-0.20 / -0.42%
|
48.00
|
48.00
|
46.60
|
47.60
|
47.01
|
32.35
|
17,100
|
|
|
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
|
|
|