|
Closing price on 3/20/2023
|
|
| Open |
36.05 |
| High |
36.70 |
| Low |
36.00 |
| Volume |
22,300 |
| Split-adjusted Price |
31.04 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-0.05 / -0.14%
|
36.05
|
36.70
|
36.00
|
36.00
|
36.39
|
31.04
|
22,300
|
|
|
3/17/2023
|
-0.05 / -0.14%
|
36.15
|
36.50
|
36.05
|
36.05
|
36.20
|
31.08
|
18,100
|
|
|
3/16/2023
|
-0.65 / -1.77%
|
36.15
|
36.30
|
36.00
|
36.10
|
36.13
|
31.13
|
15,500
|
|
|
3/15/2023
|
+0.75 / +2.08%
|
36.90
|
37.00
|
36.10
|
36.75
|
36.76
|
31.69
|
21,500
|
|
|
3/14/2023
|
-0.50 / -1.37%
|
36.50
|
36.90
|
35.50
|
36.00
|
35.84
|
31.04
|
38,200
|
|
|
3/13/2023
|
-0.50 / -1.35%
|
36.30
|
37.05
|
36.00
|
36.50
|
36.52
|
31.47
|
42,400
|
|
|
3/10/2023
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.75
|
37.00
|
36.90
|
31.90
|
18,300
|
|
|
3/9/2023
|
-0.05 / -0.13%
|
37.45
|
37.45
|
37.00
|
37.00
|
37.11
|
31.90
|
16,700
|
|
|
3/8/2023
|
+0.05 / +0.14%
|
36.90
|
37.05
|
36.70
|
37.05
|
36.98
|
31.95
|
24,600
|
|
|
3/7/2023
|
+0.10 / +0.27%
|
36.10
|
37.30
|
36.10
|
37.00
|
36.83
|
31.90
|
16,600
|
|
|
3/6/2023
|
-0.20 / -0.54%
|
37.45
|
37.50
|
36.90
|
36.90
|
37.25
|
31.82
|
13,800
|
|
|
3/3/2023
|
-0.40 / -1.07%
|
37.00
|
37.40
|
36.60
|
37.10
|
36.93
|
31.99
|
21,400
|
|
|
3/2/2023
|
+0.20 / +0.54%
|
37.80
|
37.80
|
37.00
|
37.50
|
37.66
|
32.33
|
10,000
|
|
|
3/1/2023
|
+0.60 / +1.63%
|
36.00
|
37.40
|
35.20
|
37.30
|
36.71
|
32.16
|
17,000
|
|
|
2/28/2023
|
+0.10 / +0.27%
|
36.70
|
36.80
|
36.00
|
36.70
|
36.29
|
31.64
|
26,900
|
|
|
2/27/2023
|
-0.60 / -1.61%
|
36.50
|
36.80
|
36.15
|
36.60
|
36.38
|
31.56
|
15,600
|
|
|
2/24/2023
|
0.00 / 0.00%
|
37.20
|
37.80
|
37.20
|
37.20
|
37.32
|
32.07
|
6,500
|
|
|
2/23/2023
|
-0.20 / -0.53%
|
37.30
|
37.30
|
36.90
|
37.20
|
37.15
|
32.07
|
37,900
|
|
|
2/22/2023
|
-1.30 / -3.36%
|
37.60
|
38.30
|
37.40
|
37.40
|
37.79
|
32.25
|
57,800
|
|
|
2/21/2023
|
+0.35 / +0.91%
|
38.90
|
38.90
|
38.35
|
38.70
|
38.60
|
33.37
|
50,400
|
|
|
2/20/2023
|
+0.30 / +0.79%
|
38.80
|
38.95
|
38.15
|
38.35
|
38.47
|
33.07
|
75,900
|
|
|
2/17/2023
|
+0.10 / +0.26%
|
37.95
|
38.50
|
37.70
|
38.05
|
38.09
|
32.81
|
33,900
|
|
|
2/16/2023
|
+0.65 / +1.74%
|
38.00
|
38.00
|
37.30
|
37.95
|
37.92
|
32.72
|
62,400
|
|
|
2/15/2023
|
+1.20 / +3.32%
|
36.00
|
37.90
|
36.00
|
37.30
|
37.10
|
32.16
|
70,000
|
|
|
2/14/2023
|
+0.40 / +1.12%
|
35.75
|
36.10
|
35.70
|
36.10
|
35.76
|
31.13
|
7,100
|
|
|
2/13/2023
|
-1.10 / -2.99%
|
35.90
|
36.70
|
35.70
|
35.70
|
35.99
|
30.78
|
25,000
|
|
|
2/10/2023
|
-0.15 / -0.41%
|
36.95
|
37.00
|
36.00
|
36.80
|
36.44
|
31.73
|
18,200
|
|
|
2/9/2023
|
+0.40 / +1.09%
|
36.05
|
37.00
|
36.05
|
36.95
|
36.69
|
31.86
|
18,400
|
|
|
2/8/2023
|
+0.25 / +0.69%
|
36.10
|
36.70
|
35.80
|
36.55
|
36.24
|
31.51
|
27,000
|
|
|
2/7/2023
|
-0.20 / -0.55%
|
35.70
|
37.00
|
35.70
|
36.30
|
36.45
|
31.30
|
21,100
|
|
|